Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.39	13.76	13.38	13.58	943,570	+0.11(+0.82%)
Apr 28, 2005	13.65	13.83	13.37	13.47	1,133,396	-0.28(-2.01%)
Apr 27, 2005	13.03	14.10	12.95	13.74	1,485,756	+1.20(+9.57%)
Apr 26, 2005	12.73	12.88	12.53	12.54	682,968	-0.34(-2.64%)
Apr 25, 2005	12.68	12.88	12.57	12.88	301,869	+0.25(+2.00%)
Apr 22, 2005	12.90	12.98	12.48	12.63	1,026,297	-0.33(-2.56%)
Apr 21, 2005	12.60	13.10	12.55	12.96	466,145	+0.43(+3.40%)
Apr 20, 2005	12.56	12.66	12.43	12.54	734,255	-0.12(-0.94%)
Apr 19, 2005	12.64	12.70	12.46	12.65	708,875	+0.05(+0.38%)
Apr 18, 2005	12.64	12.71	12.50	12.61	473,557	-0.08(-0.62%)
Apr 15, 2005	12.98	13.02	12.54	12.69	786,077	-0.26(-2.01%)
Apr 14, 2005	13.11	13.33	12.90	12.95	487,548	-0.13(-0.97%)
Apr 13, 2005	13.05	13.16	12.87	13.07	502,342	-0.02(-0.12%)
Apr 12, 2005	12.96	13.16	12.85	13.09	543,957	+0.09(+0.67%)
Apr 11, 2005	12.98	13.10	12.96	13.00	311,701	+0.00(+0.00%)
Apr 08, 2005	12.98	13.11	12.98	13.00	400,987	+0.01(+0.06%)
Apr 07, 2005	12.83	13.02	12.76	12.99	648,949	+0.12(+0.92%)
Apr 06, 2005	12.84	12.95	12.78	12.87	514,984	+0.08(+0.62%)
Apr 05, 2005	12.97	12.97	12.73	12.80	516,504	-0.09(-0.74%)
Apr 04, 2005	12.68	12.93	12.64	12.89	555,127	+0.21(+1.68%)
Apr 01, 2005	12.87	12.98	12.68	12.68	742,476	-0.19(-1.47%)
Mar 31, 2005	13.01	13.07	12.81	12.87	689,026	-0.15(-1.15%)
Mar 30, 2005	12.74	13.04	12.74	13.02	517,475	+0.33(+2.62%)
Mar 29, 2005	12.68	12.93	12.66	12.69	456,877	-0.09(-0.68%)
Mar 28, 2005	12.69	12.79	12.67	12.77	295,289	+0.10(+0.81%)
Mar 24, 2005	12.64	13.03	12.64	12.67	314,123	+0.05(+0.38%)
Mar 23, 2005	12.57	12.71	12.54	12.62	412,320	+0.01(+0.06%)
Mar 22, 2005	12.64	12.77	12.58	12.61	404,075	-0.02(-0.19%)
Mar 21, 2005	12.60	12.67	12.56	12.64	426,589	+0.01(+0.06%)
Mar 18, 2005	12.95	12.95	12.54	12.63	652,994	-0.21(-1.60%)
Mar 17, 2005	12.76	12.87	12.68	12.84	411,229	+0.10(+0.81%)
Mar 16, 2005	12.64	12.83	12.63	12.73	1,039,130	-0.02(-0.12%)
Mar 15, 2005	13.14	13.16	12.61	12.75	985,001	-0.34(-2.59%)
Mar 14, 2005	13.03	13.33	12.97	13.09	914,764	+0.12(+0.94%)
Mar 11, 2005	12.77	13.02	12.73	12.97	1,006,255	+0.17(+1.33%)
Mar 10, 2005	13.02	13.12	12.79	12.80	562,569	-0.30(-2.29%)
Mar 09, 2005	13.27	13.33	13.09	13.10	385,723	-0.21(-1.60%)
Mar 08, 2005	13.13	13.32	12.99	13.31	803,787	+0.24(+1.81%)
Mar 07, 2005	12.99	13.10	12.91	13.07	914,071	+0.08(+0.61%)
Mar 04, 2005	13.36	13.36	12.93	12.99	1,240,777	-0.27(-2.02%)
Mar 03, 2005	13.49	13.49	13.22	13.26	661,523	-0.14(-1.06%)
Mar 02, 2005	13.44	13.56	13.40	13.40	433,246	-0.09(-0.64%)
Mar 01, 2005	13.51	13.67	13.45	13.49	995,205	-0.02(-0.12%)
Feb 28, 2005	13.66	13.69	13.49	13.51	505,508	-0.13(-0.93%)
Feb 25, 2005	13.63	13.66	13.47	13.63	452,063	+0.02(+0.17%)
Feb 24, 2005	13.49	13.66	13.35	13.61	450,031	+0.10(+0.76%)
Feb 23, 2005	13.77	13.81	13.48	13.51	536,119	-0.16(-1.16%)
Feb 22, 2005	13.70	14.00	13.64	13.66	623,926	-0.14(-1.03%)
Feb 18, 2005	13.91	14.08	13.77	13.81	559,722	-0.04(-0.29%)
Feb 17, 2005	14.01	14.11	13.82	13.85	519,388	-0.20(-1.41%)
Feb 16, 2005	14.06	14.14	13.90	14.04	840,187	-0.06(-0.45%)
Feb 15, 2005	14.23	14.30	14.05	14.11	835,194	-0.13(-0.89%)
Feb 14, 2005	14.26	14.32	14.13	14.23	565,947	-0.05(-0.33%)
Feb 11, 2005	13.92	14.34	13.92	14.28	649,068	+0.34(+2.44%)
Feb 10, 2005	13.96	14.08	13.89	13.94	660,768	-0.06(-0.45%)
Feb 09, 2005	14.21	14.28	13.96	14.00	972,684	-0.20(-1.39%)
Feb 08, 2005	14.16	14.26	14.08	14.20	636,351	+0.04(+0.28%)
Feb 07, 2005	14.16	14.26	14.14	14.16	1,392,389	-0.09(-0.66%)
Feb 04, 2005	13.76	14.27	13.72	14.26	1,325,692	+0.49(+3.56%)
Feb 03, 2005	13.94	13.94	13.65	13.77	866,573	-0.14(-1.02%)
Feb 02, 2005	14.04	14.16	13.81	13.91	1,103,886	-0.17(-1.23%)

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.