Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.25	12.37	12.17	12.29	58,977	+0.20(+1.62%)
Apr 28, 2005	12.29	12.34	12.09	12.09	143,147	-0.40(-3.19%)
Apr 27, 2005	12.57	12.57	12.42	12.49	63,126	-0.19(-1.49%)
Apr 26, 2005	12.64	12.69	12.54	12.68	34,230	-0.07(-0.58%)
Apr 25, 2005	12.72	12.79	12.64	12.75	30,822	+0.16(+1.29%)
Apr 22, 2005	12.71	12.75	12.58	12.59	46,974	-0.12(-0.96%)
Apr 21, 2005	12.69	12.75	12.61	12.71	25,339	+0.14(+1.13%)
Apr 20, 2005	12.69	12.74	12.57	12.57	98,246	-0.11(-0.90%)
Apr 19, 2005	12.65	12.72	12.60	12.69	242,283	+0.00(+0.00%)
Apr 18, 2005	12.59	12.74	12.59	12.69	84,910	+0.08(+0.64%)
Apr 15, 2005	12.71	12.81	12.57	12.61	209,385	-0.21(-1.63%)
Apr 14, 2005	12.89	12.89	12.79	12.81	61,348	-0.12(-0.94%)
Apr 13, 2005	12.89	13.06	12.87	12.94	76,611	+0.05(+0.37%)
Apr 12, 2005	12.86	12.93	12.86	12.89	76,611	-0.08(-0.62%)
Apr 11, 2005	12.91	12.99	12.90	12.97	32,748	+0.05(+0.37%)
Apr 08, 2005	12.81	12.99	12.79	12.92	36,157	+0.09(+0.74%)
Apr 07, 2005	12.90	12.96	12.70	12.83	43,714	+0.01(+0.11%)
Apr 06, 2005	12.81	12.84	12.73	12.81	107,730	+0.06(+0.48%)
Apr 05, 2005	12.65	12.78	12.65	12.75	129,514	+0.11(+0.85%)
Apr 04, 2005	12.62	12.76	12.50	12.65	39,565	-0.03(-0.27%)
Apr 01, 2005	12.80	12.81	12.59	12.68	133,959	-0.01(-0.05%)
Mar 31, 2005	12.75	12.77	12.68	12.69	80,612	-0.09(-0.69%)
Mar 30, 2005	12.62	12.78	12.62	12.77	40,602	+0.27(+2.16%)
Mar 29, 2005	12.59	12.65	12.49	12.50	50,086	-0.18(-1.44%)
Mar 28, 2005	12.70	12.70	12.61	12.69	39,861	+0.03(+0.21%)
Mar 24, 2005	12.62	12.73	12.61	12.66	91,874	+0.31(+2.51%)
Mar 23, 2005	12.52	12.54	12.17	12.35	121,660	-0.24(-1.88%)
Mar 22, 2005	12.73	12.85	12.59	12.59	54,384	-0.20(-1.58%)
Mar 21, 2005	12.80	12.86	12.72	12.79	82,242	-0.13(-0.99%)
Mar 18, 2005	12.94	12.97	12.83	12.92	33,786	-0.03(-0.21%)
Mar 17, 2005	12.83	12.95	12.79	12.94	140,924	+0.03(+0.21%)
Mar 16, 2005	12.96	13.00	12.88	12.92	50,531	+0.04(+0.31%)
Mar 15, 2005	12.97	12.97	12.84	12.88	34,675	-0.10(-0.78%)
Mar 14, 2005	13.02	13.03	12.85	12.98	155,298	-0.11(-0.83%)
Mar 11, 2005	13.12	13.12	13.04	13.09	51,123	-0.03(-0.21%)
Mar 10, 2005	13.14	13.15	13.01	13.11	46,382	-0.05(-0.36%)
Mar 09, 2005	13.19	13.21	13.11	13.16	51,123	+0.01(+0.05%)
Mar 08, 2005	13.15	13.22	13.05	13.15	58,385	+0.11(+0.83%)
Mar 07, 2005	12.99	13.06	12.94	13.04	66,683	+0.06(+0.47%)
Mar 04, 2005	12.89	12.98	12.84	12.98	110,694	+0.30(+2.34%)
Mar 03, 2005	12.69	12.75	12.63	12.69	452,261	-0.05(-0.42%)
Mar 02, 2005	12.82	12.82	12.70	12.74	780,937	-0.10(-0.79%)
Mar 01, 2005	12.86	12.90	12.84	12.84	46,826	+0.00(+0.00%)
Feb 28, 2005	12.95	12.95	12.79	12.84	59,866	+0.03(+0.26%)
Feb 25, 2005	12.70	12.81	12.63	12.81	73,944	+0.16(+1.28%)
Feb 24, 2005	12.71	12.72	12.59	12.65	51,420	-0.04(-0.32%)
Feb 23, 2005	12.69	12.75	12.62	12.69	59,570	+0.00(+0.00%)
Feb 22, 2005	12.72	12.85	12.69	12.69	70,239	-0.10(-0.79%)
Feb 18, 2005	12.79	12.87	12.74	12.79	48,160	+0.01(+0.11%)
Feb 17, 2005	12.72	12.82	12.67	12.77	54,532	+0.00(+0.00%)
Feb 16, 2005	12.79	12.82	12.65	12.77	60,015	-0.01(-0.05%)
Feb 15, 2005	12.75	12.79	12.71	12.78	71,573	+0.12(+0.96%)
Feb 14, 2005	12.54	12.70	12.53	12.66	238,133	+0.07(+0.59%)
Feb 11, 2005	12.44	12.61	12.44	12.59	76,315	+0.21(+1.69%)
Feb 10, 2005	12.40	12.45	12.38	12.38	36,305	+0.04(+0.33%)
Feb 09, 2005	12.34	12.40	12.30	12.34	72,018	+0.02(+0.16%)
Feb 08, 2005	12.38	12.38	12.29	12.32	60,756	-0.06(-0.49%)
Feb 07, 2005	12.44	12.44	12.29	12.38	64,460	-0.07(-0.59%)
Feb 04, 2005	12.40	12.52	12.38	12.45	115,436	+0.09(+0.70%)
Feb 03, 2005	12.33	12.40	12.27	12.36	87,133	+0.02(+0.16%)
Feb 02, 2005	12.36	12.36	12.28	12.34	35,416	+0.03(+0.27%)

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.