Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.39	12.47	11.61	12.31	603,808	-0.03(-0.27%)
Apr 28, 2005	12.20	12.89	12.20	12.35	742,521	+0.01(+0.07%)
Apr 27, 2005	12.45	12.65	12.05	12.34	551,495	-0.08(-0.67%)
Apr 26, 2005	12.53	12.79	12.37	12.42	421,792	-0.21(-1.65%)
Apr 25, 2005	12.75	12.99	12.55	12.63	159,364	+0.00(+0.00%)
Apr 22, 2005	12.98	12.98	12.47	12.63	369,058	-0.39(-3.00%)
Apr 21, 2005	12.86	13.22	12.77	13.02	237,662	+0.25(+1.95%)
Apr 20, 2005	12.77	13.15	12.53	12.77	668,260	+0.02(+0.20%)
Apr 19, 2005	12.08	12.93	12.08	12.74	413,203	+0.67(+5.51%)
Apr 18, 2005	11.98	12.53	11.98	12.08	493,149	+0.07(+0.62%)
Apr 15, 2005	12.46	12.46	11.83	12.00	305,391	-0.37(-3.02%)
Apr 14, 2005	12.50	12.61	12.37	12.38	245,735	-0.14(-1.13%)
Apr 13, 2005	13.08	13.08	12.41	12.52	257,586	-0.54(-4.14%)
Apr 12, 2005	13.14	13.23	12.77	13.06	343,804	-0.15(-1.13%)
Apr 11, 2005	13.38	13.53	13.14	13.21	135,476	-0.26(-1.91%)
Apr 08, 2005	13.43	13.71	13.35	13.47	315,766	+0.01(+0.06%)
Apr 07, 2005	13.20	13.48	13.04	13.46	219,892	+0.35(+2.66%)
Apr 06, 2005	13.41	13.45	13.09	13.11	234,507	-0.18(-1.38%)
Apr 05, 2005	12.96	13.49	12.96	13.29	933,249	+0.22(+1.72%)
Apr 04, 2005	12.92	13.08	12.82	13.07	294,570	+0.00(+0.00%)
Apr 01, 2005	13.39	13.43	12.92	13.07	539,212	-0.14(-1.07%)
Mar 31, 2005	12.99	13.31	12.98	13.21	439,099	+0.16(+1.21%)
Mar 30, 2005	12.60	13.06	12.50	13.05	230,141	+0.52(+4.18%)
Mar 29, 2005	13.06	13.09	12.52	12.53	191,269	-0.40(-3.09%)
Mar 28, 2005	12.90	13.11	12.89	12.93	248,176	-0.01(-0.10%)
Mar 24, 2005	13.14	13.16	12.93	12.94	187,768	-0.08(-0.61%)
Mar 23, 2005	12.97	13.15	12.80	13.02	226,427	+0.11(+0.84%)
Mar 22, 2005	13.16	13.32	12.85	12.91	299,477	-0.31(-2.33%)
Mar 21, 2005	13.17	13.34	13.02	13.22	153,118	+0.03(+0.25%)
Mar 18, 2005	13.68	13.68	13.12	13.19	377,452	-0.40(-2.94%)
Mar 17, 2005	13.39	13.67	13.27	13.59	486,302	+0.24(+1.81%)
Mar 16, 2005	13.31	13.44	13.13	13.34	740,747	+0.12(+0.94%)
Mar 15, 2005	13.88	14.02	13.21	13.22	436,329	-0.61(-4.39%)
Mar 14, 2005	13.73	13.93	13.59	13.83	377,347	+0.13(+0.97%)
Mar 11, 2005	13.85	14.02	13.54	13.69	478,350	-0.17(-1.20%)
Mar 10, 2005	14.11	14.19	13.49	13.86	870,443	-0.30(-2.12%)
Mar 09, 2005	14.57	14.75	14.13	14.16	725,539	-0.45(-3.07%)
Mar 08, 2005	14.79	14.95	14.58	14.61	290,222	-0.32(-2.17%)
Mar 07, 2005	14.77	15.12	14.74	14.93	343,293	+0.13(+0.90%)
Mar 04, 2005	14.95	15.17	14.79	14.80	290,963	-0.13(-0.89%)
Mar 03, 2005	15.05	15.19	14.71	14.93	320,473	-0.18(-1.21%)
Mar 02, 2005	15.43	15.64	15.07	15.12	338,053	-0.52(-3.35%)
Mar 01, 2005	15.32	15.69	15.26	15.64	393,801	+0.26(+1.68%)
Feb 28, 2005	15.47	15.81	15.15	15.38	607,316	-0.21(-1.33%)
Feb 25, 2005	15.17	15.64	15.14	15.59	545,072	+0.38(+2.52%)
Feb 24, 2005	14.61	15.27	14.58	15.21	634,757	+0.46(+3.10%)
Feb 23, 2005	14.85	14.97	14.58	14.75	593,272	+0.04(+0.28%)
Feb 22, 2005	14.77	15.37	14.68	14.71	445,358	-0.30(-1.99%)
Feb 18, 2005	14.92	15.22	14.82	15.01	333,264	+0.11(+0.73%)
Feb 17, 2005	14.98	15.27	14.82	14.90	338,193	-0.22(-1.43%)
Feb 16, 2005	15.07	15.29	15.03	15.12	630,930	-0.07(-0.44%)
Feb 15, 2005	14.67	15.33	14.64	15.18	822,386	+0.42(+2.87%)
Feb 14, 2005	14.97	15.22	14.62	14.76	790,069	-0.30(-1.99%)
Feb 11, 2005	15.47	15.56	14.84	15.06	2,029,413	+0.82(+5.79%)
Feb 10, 2005	14.08	14.47	13.93	14.23	592,659	+0.06(+0.41%)
Feb 09, 2005	14.57	14.62	14.03	14.18	491,393	-0.43(-2.96%)
Feb 08, 2005	14.03	15.08	13.88	14.61	1,215,814	+0.86(+6.23%)
Feb 07, 2005	13.79	13.94	13.65	13.75	324,748	-0.15(-1.08%)
Feb 04, 2005	13.19	13.91	13.19	13.90	336,100	+0.67(+5.09%)
Feb 03, 2005	13.34	13.37	13.09	13.23	247,418	-0.05(-0.38%)
Feb 02, 2005	13.44	13.44	13.09	13.28	289,503	-0.03(-0.25%)

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.