Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.73	13.25	12.73	12.92	343,077	+0.18(+1.38%)
Apr 28, 2005	12.19	12.86	12.06	12.74	481,203	+0.52(+4.26%)
Apr 27, 2005	12.87	12.87	12.02	12.22	307,997	-0.67(-5.22%)
Apr 26, 2005	12.97	13.05	12.72	12.90	223,551	-0.16(-1.23%)
Apr 25, 2005	13.29	13.55	13.01	13.06	332,014	-0.17(-1.27%)
Apr 22, 2005	13.22	14.16	13.18	13.23	512,066	+0.06(+0.46%)
Apr 21, 2005	12.78	13.34	12.72	13.16	189,093	+0.43(+3.37%)
Apr 20, 2005	12.54	13.58	12.54	12.74	318,266	+0.34(+2.72%)
Apr 19, 2005	12.09	12.62	12.04	12.40	196,074	+0.34(+2.86%)
Apr 18, 2005	12.09	12.22	11.44	12.05	251,822	+0.18(+1.48%)
Apr 15, 2005	11.90	12.36	11.38	11.88	319,178	-0.05(-0.45%)
Apr 14, 2005	12.63	12.63	11.53	11.93	687,600	-0.64(-5.05%)
Apr 13, 2005	13.10	13.19	12.51	12.57	265,390	-0.54(-4.09%)
Apr 12, 2005	13.33	13.39	13.00	13.10	233,736	-0.11(-0.81%)
Apr 11, 2005	13.12	13.42	13.05	13.21	122,501	+0.09(+0.70%)
Apr 08, 2005	13.43	13.58	12.75	13.12	201,201	-0.34(-2.50%)
Apr 07, 2005	13.70	14.11	13.41	13.46	183,075	-0.19(-1.40%)
Apr 06, 2005	14.09	14.52	13.62	13.65	307,346	-0.36(-2.57%)
Apr 05, 2005	14.06	14.28	13.92	14.01	104,189	+0.09(+0.66%)
Apr 04, 2005	14.08	14.23	13.61	13.91	142,747	-0.20(-1.41%)
Apr 01, 2005	14.10	14.39	14.07	14.11	227,336	-0.15(-1.07%)
Mar 31, 2005	14.21	14.28	13.85	14.27	230,027	+0.08(+0.59%)
Mar 30, 2005	14.10	14.22	13.74	14.18	213,609	+0.21(+1.53%)
Mar 29, 2005	13.78	14.37	13.66	13.97	348,351	+0.28(+2.07%)
Mar 28, 2005	13.29	13.95	13.20	13.68	436,632	+0.37(+2.76%)
Mar 24, 2005	13.13	13.96	12.93	13.32	336,965	+0.38(+2.96%)
Mar 23, 2005	13.01	13.13	12.73	12.93	385,347	-0.07(-0.53%)
Mar 22, 2005	13.01	13.24	12.90	13.00	341,990	+0.09(+0.71%)
Mar 21, 2005	12.72	13.59	12.71	12.91	352,424	+0.18(+1.44%)
Mar 18, 2005	13.09	13.39	12.36	12.73	543,314	-0.60(-4.48%)
Mar 17, 2005	13.19	13.57	13.02	13.33	304,275	+0.07(+0.52%)
Mar 16, 2005	13.78	13.81	13.09	13.26	469,881	-0.64(-4.63%)
Mar 15, 2005	13.65	13.97	13.62	13.90	203,026	+0.32(+2.37%)
Mar 14, 2005	13.17	13.70	13.17	13.58	333,300	+0.29(+2.19%)
Mar 11, 2005	13.67	13.89	12.96	13.29	283,751	-0.38(-2.80%)
Mar 10, 2005	13.63	13.81	13.10	13.67	442,399	+0.04(+0.28%)
Mar 09, 2005	14.23	14.47	13.39	13.63	486,073	-0.53(-3.73%)
Mar 08, 2005	14.54	14.73	14.04	14.16	367,019	-0.38(-2.63%)
Mar 07, 2005	15.15	15.38	14.19	14.54	808,993	-0.76(-4.95%)
Mar 04, 2005	15.61	15.69	15.25	15.30	341,582	-0.15(-0.94%)
Mar 03, 2005	15.68	15.68	15.32	15.45	646,167	+0.02(+0.15%)
Mar 02, 2005	15.51	16.07	15.06	15.42	491,456	-0.16(-1.03%)
Mar 01, 2005	16.11	16.11	15.56	15.58	225,866	-0.30(-1.88%)
Feb 28, 2005	16.82	16.82	15.62	15.88	462,476	-0.50(-3.04%)
Feb 25, 2005	16.35	16.75	16.10	16.38	101,573	+0.11(+0.71%)
Feb 24, 2005	16.42	16.44	15.92	16.26	990,614	-0.38(-2.30%)
Feb 23, 2005	16.91	16.91	16.65	16.65	386,790	-0.21(-1.23%)
Feb 22, 2005	17.45	17.86	16.61	16.85	444,461	-0.38(-2.22%)
Feb 18, 2005	17.60	17.69	17.10	17.24	607,203	-0.18(-1.01%)
Feb 17, 2005	17.18	17.79	17.11	17.41	788,067	+0.28(+1.61%)
Feb 16, 2005	16.76	17.50	16.76	17.14	715,236	+0.34(+2.05%)
Feb 15, 2005	16.79	16.84	16.44	16.79	550,076	+0.38(+2.33%)
Feb 14, 2005	16.53	17.07	16.16	16.41	486,021	+0.03(+0.19%)
Feb 11, 2005	16.00	16.53	15.70	16.38	1,265,006	+0.47(+2.93%)
Feb 10, 2005	15.96	15.98	15.61	15.91	803,133	+0.01(+0.05%)
Feb 09, 2005	15.80	16.38	15.43	15.90	4,920,909	-1.16(-6.82%)
Feb 08, 2005	19.05	19.05	16.85	17.07	653,568	-1.84(-9.75%)
Feb 07, 2005	18.28	19.07	17.92	18.91	248,596	+0.68(+3.74%)
Feb 04, 2005	17.88	18.28	17.44	18.23	388,764	+0.59(+3.34%)
Feb 03, 2005	16.62	18.86	15.77	17.64	460,786	+1.67(+10.45%)
Feb 02, 2005	14.74	16.07	14.74	15.97	182,556	+1.64(+11.43%)

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.