Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.27	12.36	11.90	12.02	1,334,319	-0.18(-1.48%)
Apr 28, 2005	12.46	12.64	11.96	12.20	817,807	-0.36(-2.87%)
Apr 27, 2005	12.93	12.97	12.53	12.56	370,869	-0.45(-3.44%)
Apr 26, 2005	13.19	13.30	12.92	13.01	272,140	-0.03(-0.22%)
Apr 25, 2005	13.12	13.13	12.87	13.04	444,248	+0.10(+0.78%)
Apr 22, 2005	13.10	13.25	12.85	12.94	530,592	+0.04(+0.28%)
Apr 21, 2005	12.80	13.02	12.69	12.90	492,889	+0.14(+1.07%)
Apr 20, 2005	12.99	13.18	12.72	12.77	843,499	-0.37(-2.80%)
Apr 19, 2005	13.70	13.74	12.82	13.13	669,643	+0.49(+3.88%)
Apr 18, 2005	12.59	12.76	12.22	12.64	374,157	+0.12(+0.98%)
Apr 15, 2005	12.64	12.82	12.49	12.52	331,783	-0.28(-2.20%)
Apr 14, 2005	13.11	13.11	12.61	12.80	555,270	-0.31(-2.37%)
Apr 13, 2005	13.28	13.38	13.11	13.11	504,938	-0.08(-0.60%)
Apr 12, 2005	13.49	13.63	13.12	13.19	520,381	-0.28(-2.09%)
Apr 11, 2005	13.44	13.50	13.35	13.47	260,021	+0.01(+0.05%)
Apr 08, 2005	13.65	13.65	13.31	13.47	375,898	-0.14(-1.01%)
Apr 07, 2005	13.50	13.62	13.47	13.60	278,843	+0.04(+0.27%)
Apr 06, 2005	13.57	13.72	13.50	13.57	396,657	-0.10(-0.74%)
Apr 05, 2005	13.54	13.72	13.37	13.67	700,198	+0.13(+0.96%)
Apr 04, 2005	13.78	13.86	13.54	13.54	515,274	-0.29(-2.09%)
Apr 01, 2005	14.05	14.08	13.69	13.83	821,326	-0.20(-1.44%)
Mar 31, 2005	14.09	14.30	13.96	14.03	618,779	-0.14(-0.97%)
Mar 30, 2005	14.33	14.43	14.08	14.17	695,540	-0.17(-1.21%)
Mar 29, 2005	14.48	14.59	14.33	14.34	1,601,654	-0.09(-0.65%)
Mar 28, 2005	14.33	14.54	14.25	14.43	1,352,193	+0.17(+1.16%)
Mar 24, 2005	14.22	14.33	14.04	14.27	743,155	+0.04(+0.30%)
Mar 23, 2005	14.26	14.26	14.01	14.22	922,174	+0.02(+0.15%)
Mar 22, 2005	13.86	14.25	13.85	14.20	2,850,454	+0.30(+2.16%)
Mar 21, 2005	13.61	13.91	13.37	13.90	621,279	+0.17(+1.24%)
Mar 18, 2005	13.41	13.73	13.25	13.73	409,951	+0.30(+2.25%)
Mar 17, 2005	13.47	13.68	13.40	13.43	352,380	-0.18(-1.33%)
Mar 16, 2005	13.68	13.75	13.50	13.61	403,439	-0.11(-0.79%)
Mar 15, 2005	13.76	13.82	13.60	13.72	262,628	+0.12(+0.90%)
Mar 14, 2005	13.88	13.88	13.44	13.60	447,029	-0.17(-1.26%)
Mar 11, 2005	13.37	13.81	13.36	13.77	520,016	+0.43(+3.19%)
Mar 10, 2005	13.88	13.94	13.20	13.34	384,853	-0.42(-3.04%)
Mar 09, 2005	13.71	13.89	13.58	13.76	480,725	+0.06(+0.42%)
Mar 08, 2005	13.37	13.74	13.36	13.70	376,061	+0.41(+3.10%)
Mar 07, 2005	13.50	13.50	13.22	13.29	317,371	-0.17(-1.29%)
Mar 04, 2005	13.04	13.52	13.00	13.47	623,772	+0.54(+4.19%)
Mar 03, 2005	12.92	12.93	12.72	12.92	335,321	+0.13(+1.02%)
Mar 02, 2005	13.06	13.08	12.75	12.79	445,346	+0.03(+0.23%)
Mar 01, 2005	13.03	13.08	12.74	12.77	319,529	-0.26(-2.00%)
Feb 28, 2005	12.97	13.03	12.72	13.03	565,101	+0.22(+1.75%)
Feb 25, 2005	12.71	12.82	12.47	12.80	722,889	+0.32(+2.54%)
Feb 24, 2005	12.45	12.49	12.25	12.48	152,239	+0.07(+0.58%)
Feb 23, 2005	12.01	12.46	11.89	12.41	428,030	+0.48(+4.06%)
Feb 22, 2005	11.91	11.96	11.69	11.93	358,917	+0.12(+0.98%)
Feb 18, 2005	11.88	11.90	11.72	11.81	403,411	-0.14(-1.15%)
Feb 17, 2005	12.21	12.21	11.88	11.95	119,974	-0.12(-1.02%)
Feb 16, 2005	12.12	12.17	11.94	12.07	203,709	+0.06(+0.48%)
Feb 15, 2005	11.94	12.09	11.93	12.01	132,628	+0.04(+0.36%)
Feb 14, 2005	12.28	12.28	11.86	11.97	298,509	-0.21(-1.72%)
Feb 11, 2005	11.91	12.37	11.81	12.18	430,516	+0.23(+1.93%)
Feb 10, 2005	12.12	12.12	11.83	11.95	347,135	-0.07(-0.54%)
Feb 09, 2005	12.25	12.35	12.01	12.01	221,783	-0.19(-1.54%)
Feb 08, 2005	12.02	12.25	11.97	12.20	282,355	+0.09(+0.72%)
Feb 07, 2005	12.17	12.17	11.97	12.12	294,858	-0.05(-0.43%)
Feb 04, 2005	12.42	12.46	12.15	12.17	375,931	-0.16(-1.34%)
Feb 03, 2005	12.07	12.39	11.87	12.33	507,978	+0.31(+2.58%)
Feb 02, 2005	11.83	12.02	11.80	12.02	221,661	+0.26(+2.21%)

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.