Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.53	13.53	12.12	12.25	3,044,315	-1.28(-9.42%)
Apr 28, 2005	13.61	13.61	13.43	13.53	260,953	-0.02(-0.18%)
Apr 27, 2005	13.53	13.57	13.31	13.55	406,911	-0.01(-0.08%)
Apr 26, 2005	13.58	13.68	13.50	13.57	493,158	-0.06(-0.41%)
Apr 25, 2005	13.63	13.70	13.55	13.62	365,556	-0.02(-0.15%)
Apr 22, 2005	13.95	13.96	13.43	13.64	473,697	-0.31(-2.19%)
Apr 21, 2005	13.58	14.17	13.58	13.95	576,752	+0.43(+3.16%)
Apr 20, 2005	13.16	13.62	13.16	13.52	633,808	+0.36(+2.71%)
Apr 19, 2005	13.11	13.16	12.99	13.16	320,000	+0.02(+0.16%)
Apr 18, 2005	13.00	13.34	12.98	13.14	319,115	+0.14(+1.10%)
Apr 15, 2005	13.11	13.44	12.98	13.00	369,758	-0.16(-1.19%)
Apr 14, 2005	13.23	13.69	13.13	13.16	508,639	-0.02(-0.14%)
Apr 13, 2005	13.32	13.32	13.09	13.17	272,453	-0.14(-1.04%)
Apr 12, 2005	13.11	13.34	13.10	13.31	297,664	+0.21(+1.61%)
Apr 11, 2005	13.05	13.13	12.95	13.10	300,539	-0.01(-0.05%)
Apr 08, 2005	13.12	13.18	13.10	13.11	369,316	-0.03(-0.21%)
Apr 07, 2005	12.82	13.14	12.77	13.14	241,714	+0.33(+2.56%)
Apr 06, 2005	13.12	13.16	12.80	12.81	218,051	-0.29(-2.21%)
Apr 05, 2005	13.02	13.15	13.02	13.10	200,801	+0.09(+0.69%)
Apr 04, 2005	12.84	13.09	12.65	13.01	313,808	+0.09(+0.74%)
Apr 01, 2005	12.91	12.97	12.83	12.91	304,519	+0.02(+0.19%)
Mar 31, 2005	12.94	12.94	12.77	12.89	301,202	-0.07(-0.58%)
Mar 30, 2005	12.63	12.97	12.63	12.96	193,282	+0.38(+3.02%)
Mar 29, 2005	12.82	12.93	12.44	12.58	344,547	-0.24(-1.85%)
Mar 28, 2005	12.89	13.07	12.76	12.82	231,320	+0.02(+0.14%)
Mar 24, 2005	12.48	12.87	12.47	12.80	234,637	+0.35(+2.81%)
Mar 23, 2005	12.57	12.58	12.45	12.45	137,553	-0.18(-1.40%)
Mar 22, 2005	12.66	12.89	12.62	12.63	119,198	-0.03(-0.27%)
Mar 21, 2005	12.66	12.83	12.48	12.66	158,783	+0.01(+0.09%)
Mar 18, 2005	12.55	12.66	12.48	12.65	315,135	+0.14(+1.16%)
Mar 17, 2005	12.46	12.58	12.46	12.51	130,255	+0.01(+0.11%)
Mar 16, 2005	12.55	12.55	12.45	12.49	213,849	-0.06(-0.45%)
Mar 15, 2005	12.59	12.62	12.52	12.55	239,060	+0.01(+0.09%)
Mar 14, 2005	12.66	12.70	12.44	12.54	265,598	-0.09(-0.72%)
Mar 11, 2005	12.63	12.75	12.52	12.63	92,660	+0.02(+0.20%)
Mar 10, 2005	12.57	12.68	12.54	12.60	168,735	+0.05(+0.43%)
Mar 09, 2005	12.89	12.89	12.50	12.55	158,341	-0.36(-2.80%)
Mar 08, 2005	12.94	13.03	12.83	12.91	105,929	-0.06(-0.47%)
Mar 07, 2005	13.28	13.28	12.95	12.97	159,889	-0.18(-1.36%)
Mar 04, 2005	12.57	13.18	12.57	13.15	273,559	+0.63(+5.02%)
Mar 03, 2005	12.42	12.57	12.27	12.52	142,197	+0.11(+0.89%)
Mar 02, 2005	12.55	12.55	12.35	12.41	226,012	-0.14(-1.13%)
Mar 01, 2005	12.55	12.64	12.36	12.55	185,100	-0.01(-0.05%)
Feb 28, 2005	12.63	12.64	12.30	12.56	160,995	-0.11(-0.86%)
Feb 25, 2005	12.37	12.70	12.28	12.67	157,899	+0.36(+2.90%)
Feb 24, 2005	12.34	12.40	12.11	12.31	270,905	-0.06(-0.51%)
Feb 23, 2005	12.46	12.59	12.37	12.37	155,245	-0.04(-0.35%)
Feb 22, 2005	12.67	12.77	12.40	12.42	120,746	-0.31(-2.45%)
Feb 18, 2005	12.68	12.75	12.49	12.73	118,977	+0.10(+0.82%)
Feb 17, 2005	12.91	12.91	12.62	12.63	171,168	-0.25(-1.95%)
Feb 16, 2005	12.90	12.93	12.78	12.88	212,522	-0.06(-0.44%)
Feb 15, 2005	12.98	13.03	12.87	12.93	131,140	-0.07(-0.54%)
Feb 14, 2005	13.09	13.09	12.89	13.00	170,946	-0.06(-0.45%)
Feb 11, 2005	13.02	13.10	12.86	13.06	185,321	-0.00(-0.02%)
Feb 10, 2005	12.98	13.10	12.91	13.06	158,783	+0.08(+0.64%)
Feb 09, 2005	13.11	13.12	12.98	12.98	187,975	-0.19(-1.44%)
Feb 08, 2005	13.17	13.26	13.09	13.17	144,851	+0.01(+0.05%)
Feb 07, 2005	13.38	13.53	13.14	13.16	416,199	-0.23(-1.74%)
Feb 04, 2005	12.21	13.51	12.16	13.40	864,465	+1.62(+13.72%)
Feb 03, 2005	11.72	11.82	11.67	11.78	149,495	+0.01(+0.12%)
Feb 02, 2005	11.69	11.77	11.64	11.77	197,484	+0.05(+0.46%)

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.