Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.35	11.44	11.35	11.44	15,083	+0.03(+0.28%)
Apr 28, 2005	11.42	11.47	11.37	11.40	18,298	+0.00(+0.00%)
Apr 27, 2005	11.40	11.45	11.37	11.40	10,261	-0.08(-0.70%)
Apr 26, 2005	11.59	11.59	11.49	11.49	16,072	-0.02(-0.21%)
Apr 25, 2005	11.57	11.63	11.50	11.51	70,720	-0.03(-0.28%)
Apr 22, 2005	11.63	11.64	11.52	11.54	36,225	-0.07(-0.63%)
Apr 21, 2005	11.37	11.65	11.37	11.61	17,062	+0.16(+1.41%)
Apr 20, 2005	11.61	11.61	11.42	11.45	23,738	-0.09(-0.77%)
Apr 19, 2005	11.40	11.54	11.40	11.54	11,251	+0.23(+2.07%)
Apr 18, 2005	11.32	11.36	11.24	11.31	18,051	-0.06(-0.50%)
Apr 15, 2005	11.57	11.57	11.34	11.36	20,029	-0.44(-3.77%)
Apr 14, 2005	11.82	11.82	11.65	11.81	14,712	-0.09(-0.75%)
Apr 13, 2005	11.92	12.00	11.90	11.90	45,869	+0.06(+0.48%)
Apr 12, 2005	11.81	11.84	11.78	11.84	8,283	+0.03(+0.27%)
Apr 11, 2005	11.70	11.92	11.69	11.81	83,455	-0.08(-0.68%)
Apr 08, 2005	12.05	12.08	11.89	11.89	17,556	-0.09(-0.74%)
Apr 07, 2005	11.90	12.00	11.90	11.98	13,229	+0.08(+0.68%)
Apr 06, 2005	11.89	12.09	11.89	11.90	29,549	+0.04(+0.34%)
Apr 05, 2005	11.81	11.87	11.75	11.86	10,880	+0.10(+0.83%)
Apr 04, 2005	11.76	11.85	11.73	11.76	21,018	-0.08(-0.68%)
Apr 01, 2005	11.93	11.99	11.81	11.84	13,847	-0.01(-0.07%)
Mar 31, 2005	11.73	11.87	11.72	11.85	31,156	+0.14(+1.17%)
Mar 30, 2005	11.70	11.73	11.53	11.71	32,764	-0.05(-0.41%)
Mar 29, 2005	12.01	12.03	11.53	11.76	27,942	-0.33(-2.74%)
Mar 28, 2005	12.05	12.21	12.01	12.09	12,487	+0.00(+0.00%)
Mar 24, 2005	11.89	12.13	11.89	12.09	25,345	+0.27(+2.26%)
Mar 23, 2005	12.10	12.10	11.81	11.82	49,084	-0.27(-2.21%)
Mar 22, 2005	12.21	12.21	12.09	12.09	28,436	-0.05(-0.40%)
Mar 21, 2005	12.29	12.29	12.14	12.14	8,531	-0.13(-1.05%)
Mar 18, 2005	12.42	12.42	12.27	12.27	10,138	-0.02(-0.20%)
Mar 17, 2005	12.20	12.36	12.15	12.29	21,636	+0.06(+0.46%)
Mar 16, 2005	12.46	12.52	12.17	12.24	53,164	-0.24(-1.94%)
Mar 15, 2005	12.62	12.62	12.21	12.48	71,710	-0.36(-2.77%)
Mar 14, 2005	12.98	12.98	12.78	12.84	31,033	-0.04(-0.31%)
Mar 11, 2005	12.86	12.92	12.81	12.88	17,432	+0.06(+0.51%)
Mar 10, 2005	12.92	12.92	12.78	12.81	7,171	-0.17(-1.31%)
Mar 09, 2005	13.02	13.02	12.94	12.98	10,756	-0.06(-0.43%)
Mar 08, 2005	13.04	13.05	12.91	13.04	13,971	-0.05(-0.37%)
Mar 07, 2005	12.90	13.09	12.87	13.09	37,091	+0.00(+0.00%)
Mar 04, 2005	13.05	13.12	13.02	13.09	16,072	+0.11(+0.81%)
Mar 03, 2005	13.00	13.05	12.92	12.98	24,233	+0.02(+0.12%)
Mar 02, 2005	13.04	13.09	12.87	12.97	20,771	-0.06(-0.50%)
Mar 01, 2005	13.08	13.09	13.02	13.03	20,647	+0.01(+0.06%)
Feb 28, 2005	12.82	13.02	12.76	13.02	30,044	+0.19(+1.51%)
Feb 25, 2005	12.37	12.88	12.37	12.83	48,218	+0.24(+1.93%)
Feb 24, 2005	12.42	12.70	12.37	12.59	32,764	+0.23(+1.83%)
Feb 23, 2005	12.44	12.54	12.34	12.36	33,382	-0.03(-0.26%)
Feb 22, 2005	12.30	12.54	12.26	12.39	41,418	+0.04(+0.33%)
Feb 18, 2005	12.40	12.41	12.33	12.35	7,418	-0.03(-0.26%)
Feb 17, 2005	12.21	12.41	12.16	12.38	40,800	+0.12(+0.99%)
Feb 16, 2005	12.27	12.29	12.21	12.26	34,247	-0.02(-0.20%)
Feb 15, 2005	12.24	12.29	12.16	12.29	21,265	+0.06(+0.46%)
Feb 14, 2005	12.20	12.25	12.14	12.23	30,044	+0.15(+1.27%)
Feb 11, 2005	12.09	12.21	12.04	12.08	38,945	-0.06(-0.53%)
Feb 10, 2005	12.09	12.16	12.09	12.14	8,901	+0.01(+0.07%)
Feb 09, 2005	12.25	12.26	12.13	12.13	12,611	-0.12(-0.99%)
Feb 08, 2005	12.09	12.28	12.05	12.25	26,829	+0.13(+1.07%)
Feb 07, 2005	12.12	12.16	12.04	12.12	24,233	+0.06(+0.54%)
Feb 04, 2005	11.84	12.08	11.82	12.06	66,393	+0.22(+1.84%)
Feb 03, 2005	11.82	11.85	11.82	11.84	40,058	+0.00(+0.00%)
Feb 02, 2005	11.85	11.85	11.81	11.84	13,847	+0.02(+0.14%)

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.