Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.88	12.19	11.71	12.16	1,260,655	+0.38(+3.23%)
Apr 28, 2005	11.99	12.17	11.78	11.78	747,799	-0.32(-2.65%)
Apr 27, 2005	12.04	12.14	11.84	12.10	781,039	+0.03(+0.22%)
Apr 26, 2005	12.52	12.54	12.07	12.07	864,755	-0.41(-3.25%)
Apr 25, 2005	12.58	12.63	12.34	12.48	975,052	+0.03(+0.26%)
Apr 22, 2005	12.69	12.71	12.24	12.45	1,524,554	-0.17(-1.35%)
Apr 21, 2005	12.42	12.65	12.35	12.62	1,669,291	+0.40(+3.27%)
Apr 20, 2005	12.50	12.50	12.18	12.22	1,880,497	-0.22(-1.79%)
Apr 19, 2005	12.28	12.49	12.00	12.44	1,583,009	+0.54(+4.57%)
Apr 18, 2005	11.84	12.16	11.73	11.90	1,191,611	-0.20(-1.65%)
Apr 15, 2005	11.98	12.34	11.97	12.10	1,189,459	+0.10(+0.85%)
Apr 14, 2005	12.15	12.25	11.86	11.99	793,533	-0.20(-1.61%)
Apr 13, 2005	12.73	12.74	12.14	12.19	1,318,328	-0.50(-3.97%)
Apr 12, 2005	12.22	12.75	12.02	12.69	2,564,983	+0.52(+4.31%)
Apr 11, 2005	12.20	12.33	11.91	12.17	1,749,195	+0.09(+0.70%)
Apr 08, 2005	12.51	12.55	12.08	12.09	1,370,497	-0.51(-4.06%)
Apr 07, 2005	12.66	12.67	12.49	12.60	745,196	-0.11(-0.88%)
Apr 06, 2005	12.84	12.96	12.68	12.71	508,821	-0.09(-0.67%)
Apr 05, 2005	12.58	12.94	12.58	12.79	1,044,005	+0.20(+1.56%)
Apr 04, 2005	12.51	12.65	12.37	12.60	1,010,800	+0.01(+0.10%)
Apr 01, 2005	12.80	13.03	12.56	12.58	1,436,883	-0.14(-1.13%)
Mar 31, 2005	13.00	13.04	12.62	12.73	1,048,391	-0.30(-2.31%)
Mar 30, 2005	12.89	13.03	12.79	13.03	1,227,050	+0.22(+1.74%)
Mar 29, 2005	13.10	13.31	12.78	12.81	1,790,855	-0.31(-2.40%)
Mar 28, 2005	13.26	13.43	13.12	13.12	1,101,380	-0.09(-0.69%)
Mar 24, 2005	13.19	13.53	13.18	13.21	1,275,347	+0.00(+0.00%)
Mar 23, 2005	13.60	13.61	13.20	13.21	1,618,881	-0.52(-3.82%)
Mar 22, 2005	14.02	14.06	13.64	13.74	1,179,949	-0.24(-1.69%)
Mar 21, 2005	14.01	14.18	13.92	13.97	1,148,391	-0.08(-0.56%)
Mar 18, 2005	14.25	14.28	14.01	14.05	2,316,722	-0.28(-1.92%)
Mar 17, 2005	14.18	14.39	14.12	14.33	604,295	+0.08(+0.55%)
Mar 16, 2005	14.41	14.44	14.12	14.25	555,315	-0.16(-1.14%)
Mar 15, 2005	14.54	14.73	14.30	14.41	584,466	-0.04(-0.27%)
Mar 14, 2005	14.23	14.54	14.17	14.45	794,195	-0.07(-0.45%)
Mar 11, 2005	14.49	14.67	14.37	14.52	458,716	+0.11(+0.77%)
Mar 10, 2005	14.47	14.51	13.98	14.40	861,941	-0.01(-0.09%)
Mar 09, 2005	14.61	14.74	14.38	14.42	664,148	-0.22(-1.52%)
Mar 08, 2005	14.67	14.79	14.56	14.64	688,785	+0.07(+0.45%)
Mar 07, 2005	14.56	14.65	14.43	14.57	695,227	+0.01(+0.09%)
Mar 04, 2005	14.34	14.61	14.25	14.56	1,028,826	+0.38(+2.68%)
Mar 03, 2005	14.27	14.39	13.99	14.18	648,609	-0.09(-0.60%)
Mar 02, 2005	14.14	14.56	14.04	14.27	1,050,116	+0.07(+0.51%)
Mar 01, 2005	14.01	14.31	14.01	14.19	1,106,665	+0.18(+1.26%)
Feb 28, 2005	13.89	14.16	13.66	14.02	1,469,624	+0.12(+0.90%)
Feb 25, 2005	13.75	13.91	13.68	13.89	594,697	+0.16(+1.19%)
Feb 24, 2005	13.57	13.76	13.38	13.73	758,088	+0.18(+1.30%)
Feb 23, 2005	13.11	13.68	13.02	13.55	1,545,009	+0.56(+4.28%)
Feb 22, 2005	13.24	13.26	12.61	13.00	1,538,875	-0.29(-2.22%)
Feb 18, 2005	13.35	13.38	13.09	13.29	569,473	+0.02(+0.15%)
Feb 17, 2005	13.41	13.59	13.04	13.27	1,001,634	-0.13(-0.98%)
Feb 16, 2005	13.40	13.59	13.32	13.40	473,408	-0.08(-0.58%)
Feb 15, 2005	13.46	13.61	13.36	13.48	572,587	+0.02(+0.17%)
Feb 14, 2005	13.44	13.59	13.34	13.46	707,020	-0.01(-0.07%)
Feb 11, 2005	13.26	13.53	13.18	13.47	975,313	+0.29(+2.19%)
Feb 10, 2005	13.47	13.68	13.14	13.18	877,132	-0.22(-1.66%)
Feb 09, 2005	13.68	13.81	13.38	13.40	484,005	-0.30(-2.20%)
Feb 08, 2005	13.53	13.72	13.52	13.70	410,900	+0.11(+0.82%)
Feb 07, 2005	13.62	13.77	13.55	13.59	465,882	-0.12(-0.91%)
Feb 04, 2005	13.61	13.75	13.51	13.72	527,754	+0.16(+1.21%)
Feb 03, 2005	13.69	13.78	13.48	13.55	552,644	-0.20(-1.43%)
Feb 02, 2005	13.69	13.87	13.69	13.75	573,077	+0.04(+0.29%)

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.