Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.02	12.03	11.87	12.00	2,269,127	+0.09(+0.77%)
Apr 28, 2005	12.13	12.13	11.87	11.91	1,976,064	-0.27(-2.19%)
Apr 27, 2005	12.49	12.49	12.06	12.18	3,472,742	-0.31(-2.51%)
Apr 26, 2005	12.12	12.58	12.11	12.49	3,321,530	+0.20(+1.60%)
Apr 25, 2005	11.80	12.30	11.79	12.29	3,123,502	+0.45(+3.82%)
Apr 22, 2005	12.00	12.08	11.74	11.84	1,767,269	-0.15(-1.27%)
Apr 21, 2005	11.75	12.04	11.65	11.99	3,314,975	+0.30(+2.60%)
Apr 20, 2005	11.80	11.83	11.62	11.69	1,748,543	-0.16(-1.39%)
Apr 19, 2005	11.64	11.91	11.53	11.85	5,345,814	+0.59(+5.19%)
Apr 18, 2005	11.28	11.37	11.10	11.27	2,177,837	-0.06(-0.49%)
Apr 15, 2005	11.49	11.65	11.30	11.32	3,742,397	-0.30(-2.56%)
Apr 14, 2005	11.92	11.92	11.55	11.62	1,883,838	-0.31(-2.60%)
Apr 13, 2005	12.00	12.06	11.83	11.93	1,631,037	-0.05(-0.41%)
Apr 12, 2005	11.91	12.02	11.78	11.98	2,181,114	+0.04(+0.36%)
Apr 11, 2005	12.15	12.16	11.91	11.94	1,930,185	-0.13(-1.10%)
Apr 08, 2005	12.16	12.22	11.96	12.07	3,318,721	+0.03(+0.27%)
Apr 07, 2005	11.88	12.09	11.86	12.04	4,733,472	+0.18(+1.50%)
Apr 06, 2005	11.99	12.06	11.77	11.86	6,136,989	-0.26(-2.17%)
Apr 05, 2005	12.36	12.50	12.06	12.12	2,746,640	-0.22(-1.78%)
Apr 04, 2005	12.58	12.58	12.33	12.34	1,240,131	-0.23(-1.87%)
Apr 01, 2005	12.60	12.74	12.56	12.58	3,594,930	+0.02(+0.14%)
Mar 31, 2005	12.49	12.66	12.45	12.56	2,330,454	+0.07(+0.53%)
Mar 30, 2005	12.05	12.55	12.05	12.49	4,597,709	+0.40(+3.27%)
Mar 29, 2005	12.13	12.22	12.04	12.10	2,663,309	+0.02(+0.14%)
Mar 28, 2005	12.13	12.20	12.08	12.08	1,581,413	-0.01(-0.05%)
Mar 24, 2005	12.12	12.16	12.01	12.09	3,038,766	+0.02(+0.16%)
Mar 23, 2005	12.50	12.50	11.95	12.07	3,977,409	-0.45(-3.63%)
Mar 22, 2005	12.71	12.77	12.50	12.52	2,789,710	-0.19(-1.46%)
Mar 21, 2005	12.72	12.77	12.61	12.71	1,251,835	-0.06(-0.50%)
Mar 18, 2005	12.84	12.84	12.68	12.77	1,676,916	+0.00(+0.00%)
Mar 17, 2005	12.62	12.82	12.60	12.77	2,943,732	+0.11(+0.86%)
Mar 16, 2005	12.58	12.67	12.47	12.66	2,880,063	+0.04(+0.30%)
Mar 15, 2005	12.82	12.91	12.60	12.63	3,291,100	-0.21(-1.63%)
Mar 14, 2005	13.16	13.24	12.77	12.84	2,410,976	-0.31(-2.37%)
Mar 11, 2005	13.08	13.21	13.07	13.15	3,563,563	+0.12(+0.90%)
Mar 10, 2005	13.57	13.60	13.01	13.03	4,727,386	-0.59(-4.30%)
Mar 09, 2005	13.72	13.78	13.60	13.62	755,595	-0.19(-1.35%)
Mar 08, 2005	13.96	13.96	13.80	13.80	755,595	-0.12(-0.83%)
Mar 07, 2005	13.91	13.98	13.91	13.92	1,393,216	-0.03(-0.18%)
Mar 04, 2005	14.01	14.04	13.90	13.94	1,416,624	+0.01(+0.09%)
Mar 03, 2005	14.00	14.09	13.82	13.93	1,542,556	-0.07(-0.53%)
Mar 02, 2005	13.92	14.05	13.89	14.00	1,051,466	+0.09(+0.63%)
Mar 01, 2005	13.88	13.97	13.82	13.92	2,190,945	+0.15(+1.09%)
Feb 28, 2005	13.88	13.94	13.67	13.77	1,649,763	-0.03(-0.19%)
Feb 25, 2005	13.59	13.86	13.58	13.79	2,204,522	+0.24(+1.78%)
Feb 24, 2005	13.51	13.59	13.47	13.55	1,102,963	+0.05(+0.40%)
Feb 23, 2005	13.54	13.63	13.38	13.50	2,851,038	+0.06(+0.41%)
Feb 22, 2005	13.48	13.58	13.43	13.44	2,639,902	-0.03(-0.19%)
Feb 18, 2005	13.58	13.66	13.34	13.47	2,179,242	-0.09(-0.66%)
Feb 17, 2005	13.56	13.63	13.49	13.56	1,504,168	+0.00(+0.00%)
Feb 16, 2005	13.55	13.58	13.43	13.56	1,432,541	-0.03(-0.25%)
Feb 15, 2005	13.44	13.65	13.44	13.59	1,355,764	+0.21(+1.56%)
Feb 14, 2005	13.61	13.69	13.37	13.38	1,113,262	-0.22(-1.63%)
Feb 11, 2005	13.61	13.73	13.49	13.60	1,224,682	-0.01(-0.06%)
Feb 10, 2005	13.37	13.71	13.37	13.61	2,193,754	+0.24(+1.80%)
Feb 09, 2005	13.36	13.48	13.31	13.37	2,233,079	-0.04(-0.33%)
Feb 08, 2005	13.46	13.48	13.37	13.42	1,375,895	+0.00(+0.00%)
Feb 07, 2005	13.30	13.46	13.18	13.42	2,009,303	+0.11(+0.80%)
Feb 04, 2005	13.07	13.35	13.07	13.31	2,436,256	+0.23(+1.73%)
Feb 03, 2005	13.14	13.15	12.98	13.08	1,017,759	-0.02(-0.13%)
Feb 02, 2005	13.17	13.24	13.04	13.10	2,153,961	+0.11(+0.87%)

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.