Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.34	12.43	11.57	12.27	605,939	-0.03(-0.27%)
Apr 28, 2005	12.16	12.85	12.16	12.30	745,142	+0.01(+0.07%)
Apr 27, 2005	12.41	12.61	12.00	12.29	553,441	-0.08(-0.67%)
Apr 26, 2005	12.48	12.74	12.33	12.38	423,280	-0.21(-1.65%)
Apr 25, 2005	12.71	12.94	12.50	12.58	159,927	+0.00(+0.00%)
Apr 22, 2005	12.93	12.93	12.43	12.58	370,360	-0.39(-3.00%)
Apr 21, 2005	12.82	13.17	12.72	12.97	238,501	+0.25(+1.95%)
Apr 20, 2005	12.72	13.11	12.49	12.72	670,618	+0.02(+0.20%)
Apr 19, 2005	12.04	12.88	12.04	12.70	414,661	+0.66(+5.51%)
Apr 18, 2005	11.94	12.48	11.94	12.04	494,890	+0.07(+0.62%)
Apr 15, 2005	12.42	12.42	11.79	11.96	306,469	-0.37(-3.02%)
Apr 14, 2005	12.46	12.57	12.33	12.34	246,603	-0.14(-1.13%)
Apr 13, 2005	13.03	13.03	12.37	12.48	258,495	-0.54(-4.14%)
Apr 12, 2005	13.10	13.18	12.72	13.02	345,017	-0.15(-1.13%)
Apr 11, 2005	13.33	13.48	13.10	13.16	135,954	-0.26(-1.91%)
Apr 08, 2005	13.38	13.66	13.31	13.42	316,880	+0.01(+0.06%)
Apr 07, 2005	13.16	13.43	12.99	13.41	220,668	+0.35(+2.67%)
Apr 06, 2005	13.36	13.40	13.04	13.06	235,335	-0.18(-1.38%)
Apr 05, 2005	12.92	13.44	12.92	13.25	936,542	+0.22(+1.72%)
Apr 04, 2005	12.87	13.03	12.77	13.02	295,610	+0.00(+0.00%)
Apr 01, 2005	13.35	13.38	12.87	13.02	541,115	-0.14(-1.07%)
Mar 31, 2005	12.94	13.26	12.93	13.16	440,649	+0.16(+1.21%)
Mar 30, 2005	12.56	13.02	12.45	13.01	230,953	+0.52(+4.18%)
Mar 29, 2005	13.02	13.04	12.48	12.48	191,944	-0.40(-3.09%)
Mar 28, 2005	12.86	13.06	12.84	12.88	249,051	-0.01(-0.10%)
Mar 24, 2005	13.10	13.11	12.88	12.89	188,430	-0.08(-0.61%)
Mar 23, 2005	12.92	13.11	12.75	12.97	227,226	+0.11(+0.84%)
Mar 22, 2005	13.11	13.27	12.81	12.87	300,534	-0.31(-2.33%)
Mar 21, 2005	13.12	13.29	12.97	13.17	153,659	+0.03(+0.25%)
Mar 18, 2005	13.64	13.64	13.07	13.14	378,784	-0.40(-2.94%)
Mar 17, 2005	13.35	13.62	13.22	13.54	488,019	+0.24(+1.81%)
Mar 16, 2005	13.26	13.39	13.08	13.30	743,361	+0.12(+0.94%)
Mar 15, 2005	13.84	13.97	13.16	13.17	437,869	-0.61(-4.39%)
Mar 14, 2005	13.68	13.88	13.54	13.78	378,679	+0.13(+0.97%)
Mar 11, 2005	13.80	13.97	13.49	13.65	480,038	-0.17(-1.20%)
Mar 10, 2005	14.06	14.14	13.44	13.81	873,515	-0.30(-2.11%)
Mar 09, 2005	14.52	14.70	14.08	14.11	728,099	-0.45(-3.08%)
Mar 08, 2005	14.74	14.90	14.53	14.56	291,246	-0.32(-2.17%)
Mar 07, 2005	14.71	15.06	14.69	14.88	344,504	+0.13(+0.90%)
Mar 04, 2005	14.90	15.11	14.74	14.75	291,989	-0.13(-0.89%)
Mar 03, 2005	15.00	15.14	14.66	14.88	321,604	-0.18(-1.21%)
Mar 02, 2005	15.38	15.58	15.02	15.06	339,246	-0.52(-3.35%)
Mar 01, 2005	15.26	15.63	15.20	15.58	395,190	+0.26(+1.68%)
Feb 28, 2005	15.41	15.75	15.10	15.33	609,459	-0.21(-1.33%)
Feb 25, 2005	15.12	15.58	15.09	15.54	546,996	+0.38(+2.52%)
Feb 24, 2005	14.56	15.22	14.52	15.15	636,997	+0.46(+3.10%)
Feb 23, 2005	14.80	14.91	14.53	14.70	595,366	+0.04(+0.28%)
Feb 22, 2005	14.71	15.31	14.63	14.66	446,930	-0.30(-2.00%)
Feb 18, 2005	14.86	15.16	14.76	14.95	334,440	+0.11(+0.73%)
Feb 17, 2005	14.93	15.21	14.77	14.85	339,386	-0.22(-1.43%)
Feb 16, 2005	15.01	15.24	14.98	15.06	633,156	-0.07(-0.44%)
Feb 15, 2005	14.62	15.28	14.59	15.13	825,288	+0.42(+2.87%)
Feb 14, 2005	14.91	15.17	14.57	14.71	792,857	-0.30(-1.99%)
Feb 11, 2005	15.42	15.50	14.79	15.00	2,036,574	+0.82(+5.79%)
Feb 10, 2005	14.03	14.42	13.88	14.18	594,750	+0.06(+0.41%)
Feb 09, 2005	14.52	14.57	13.98	14.13	493,127	-0.43(-2.96%)
Feb 08, 2005	13.98	15.03	13.83	14.56	1,220,105	+0.85(+6.23%)
Feb 07, 2005	13.74	13.89	13.60	13.70	325,894	-0.15(-1.08%)
Feb 04, 2005	13.14	13.86	13.14	13.85	337,286	+0.67(+5.09%)
Feb 03, 2005	13.29	13.32	13.05	13.18	248,291	-0.05(-0.38%)
Feb 02, 2005	13.40	13.40	13.04	13.23	290,525	-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.