Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.33	13.40	13.22	13.31	987,819	+0.01(+0.05%)
Apr 28, 2005	13.43	13.45	13.24	13.30	715,403	-0.07(-0.54%)
Apr 27, 2005	13.31	13.45	13.24	13.38	757,672	+0.13(+0.95%)
Apr 26, 2005	13.28	13.45	13.23	13.25	811,922	-0.03(-0.23%)
Apr 25, 2005	13.06	13.30	13.00	13.28	1,475,239	+0.28(+2.17%)
Apr 22, 2005	12.78	13.00	12.70	13.00	1,337,617	+0.28(+2.17%)
Apr 21, 2005	12.80	12.81	12.54	12.72	898,123	+0.07(+0.57%)
Apr 20, 2005	12.65	12.70	12.51	12.65	929,575	-0.04(-0.33%)
Apr 19, 2005	12.62	12.71	12.57	12.69	1,137,923	+0.16(+1.29%)
Apr 18, 2005	12.41	12.58	12.36	12.53	813,919	+0.13(+1.02%)
Apr 15, 2005	12.43	12.61	12.36	12.40	667,976	-0.06(-0.48%)
Apr 14, 2005	12.64	12.71	12.46	12.46	885,643	-0.22(-1.75%)
Apr 13, 2005	12.74	12.76	12.67	12.69	2,211,278	-0.18(-1.40%)
Apr 12, 2005	12.62	12.89	12.56	12.87	1,343,774	+0.17(+1.33%)
Apr 11, 2005	12.66	12.75	12.59	12.70	613,227	+0.10(+0.76%)
Apr 08, 2005	12.79	12.79	12.60	12.60	443,820	-0.14(-1.13%)
Apr 07, 2005	12.49	12.75	12.47	12.75	646,010	+0.22(+1.78%)
Apr 06, 2005	12.54	12.60	12.48	12.52	599,248	+0.04(+0.34%)
Apr 05, 2005	12.54	12.62	12.43	12.48	1,006,291	-0.05(-0.38%)
Apr 04, 2005	12.59	12.60	12.45	12.53	1,048,227	+0.00(+0.00%)
Apr 01, 2005	12.84	12.91	12.47	12.53	1,170,373	-0.01(-0.10%)
Mar 31, 2005	12.50	12.71	12.50	12.54	1,355,256	+0.04(+0.34%)
Mar 30, 2005	12.39	12.62	12.39	12.50	1,258,238	+0.08(+0.63%)
Mar 29, 2005	12.45	12.74	12.41	12.42	1,083,839	-0.08(-0.67%)
Mar 28, 2005	12.62	12.65	12.43	12.51	762,165	-0.04(-0.34%)
Mar 24, 2005	12.66	12.97	12.54	12.55	887,140	-0.05(-0.38%)
Mar 23, 2005	12.67	12.72	12.35	12.60	1,210,312	-0.15(-1.18%)
Mar 22, 2005	13.06	13.22	12.62	12.75	986,987	-0.31(-2.35%)
Mar 21, 2005	13.23	13.23	12.98	13.05	532,517	-0.14(-1.05%)
Mar 18, 2005	13.29	13.34	13.10	13.19	1,086,834	-0.09(-0.68%)
Mar 17, 2005	13.28	13.37	13.16	13.28	773,647	+0.05(+0.36%)
Mar 16, 2005	13.35	13.46	13.22	13.23	472,276	-0.22(-1.61%)
Mar 15, 2005	13.53	13.70	13.34	13.45	1,103,642	-0.05(-0.40%)
Mar 14, 2005	13.26	13.50	13.24	13.50	518,705	+0.31(+2.37%)
Mar 11, 2005	13.34	13.35	13.17	13.19	530,520	-0.15(-1.13%)
Mar 10, 2005	13.40	13.48	13.26	13.34	556,480	+0.09(+0.68%)
Mar 09, 2005	13.64	13.65	13.24	13.25	540,338	-0.45(-3.29%)
Mar 08, 2005	13.79	13.82	13.63	13.70	683,619	-0.14(-1.00%)
Mar 07, 2005	13.71	13.86	13.63	13.84	1,046,230	+0.10(+0.70%)
Mar 04, 2005	13.57	13.76	13.52	13.74	1,076,850	+0.22(+1.64%)
Mar 03, 2005	13.41	13.57	13.40	13.52	1,090,662	+0.16(+1.17%)
Mar 02, 2005	13.37	13.40	13.24	13.36	726,553	-0.07(-0.49%)
Mar 01, 2005	13.28	13.45	13.28	13.43	1,081,509	+0.15(+1.13%)
Feb 28, 2005	13.22	13.32	13.00	13.28	1,480,232	+0.06(+0.45%)
Feb 25, 2005	13.04	13.24	13.04	13.22	904,946	+0.15(+1.15%)
Feb 24, 2005	13.19	13.19	13.01	13.07	766,492	-0.07(-0.55%)
Feb 23, 2005	13.51	13.51	13.10	13.14	1,307,663	+0.05(+0.41%)
Feb 22, 2005	13.52	13.52	13.06	13.09	634,028	-0.43(-3.20%)
Feb 18, 2005	13.55	13.56	13.43	13.52	590,761	-0.03(-0.22%)
Feb 17, 2005	13.57	13.70	13.46	13.55	1,565,934	-0.02(-0.18%)
Feb 16, 2005	13.58	13.63	13.48	13.57	1,259,237	-0.01(-0.04%)
Feb 15, 2005	13.53	13.70	13.49	13.58	1,359,916	+0.06(+0.44%)
Feb 14, 2005	13.57	13.70	13.45	13.52	1,471,911	-0.05(-0.35%)
Feb 11, 2005	13.68	13.74	13.49	13.57	1,236,106	-0.06(-0.44%)
Feb 10, 2005	13.50	13.73	13.43	13.63	1,032,085	+0.21(+1.57%)
Feb 09, 2005	13.43	13.51	13.37	13.42	1,326,467	-0.06(-0.45%)
Feb 08, 2005	13.46	13.64	13.38	13.48	653,831	+0.02(+0.18%)
Feb 07, 2005	13.79	13.81	13.44	13.45	1,122,946	-0.19(-1.37%)
Feb 04, 2005	13.49	13.68	13.49	13.64	1,263,730	+0.27(+2.02%)
Feb 03, 2005	13.66	13.68	13.37	13.37	1,082,674	-0.29(-2.15%)
Feb 02, 2005	13.53	13.71	13.53	13.66	1,409,507	+0.11(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.