Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.70	12.81	12.56	12.81	4,173,823	+0.12(+0.91%)
Apr 28, 2005	12.83	12.89	12.66	12.69	2,806,127	-0.20(-1.57%)
Apr 27, 2005	12.73	12.94	12.67	12.90	2,075,475	+0.15(+1.15%)
Apr 26, 2005	12.86	12.89	12.75	12.75	1,801,851	-0.16(-1.21%)
Apr 25, 2005	12.77	12.91	12.77	12.91	1,289,336	+0.16(+1.26%)
Apr 22, 2005	12.68	12.82	12.65	12.75	1,902,660	+0.04(+0.35%)
Apr 21, 2005	12.58	12.72	12.53	12.70	1,934,427	+0.21(+1.70%)
Apr 20, 2005	12.56	12.60	12.45	12.49	2,948,445	-0.12(-0.94%)
Apr 19, 2005	12.53	12.65	12.52	12.61	2,461,768	+0.09(+0.72%)
Apr 18, 2005	12.35	12.64	12.34	12.52	2,926,844	+0.16(+1.28%)
Apr 15, 2005	12.61	12.62	12.36	12.36	3,884,527	-0.26(-2.02%)
Apr 14, 2005	12.78	12.80	12.60	12.61	2,143,246	-0.17(-1.35%)
Apr 13, 2005	12.87	12.96	12.78	12.79	2,117,408	-0.11(-0.86%)
Apr 12, 2005	12.77	12.94	12.67	12.90	2,322,414	+0.10(+0.77%)
Apr 11, 2005	12.70	12.81	12.67	12.80	1,710,361	+0.16(+1.29%)
Apr 08, 2005	12.74	12.77	12.62	12.64	2,448,637	-0.06(-0.48%)
Apr 07, 2005	12.70	12.76	12.66	12.70	1,435,043	-0.01(-0.06%)
Apr 06, 2005	12.71	12.78	12.66	12.70	1,284,253	+0.00(+0.04%)
Apr 05, 2005	12.60	12.71	12.59	12.70	2,085,217	+0.12(+0.96%)
Apr 04, 2005	12.67	12.67	12.55	12.58	4,373,323	-0.07(-0.56%)
Apr 01, 2005	12.83	12.94	12.55	12.65	6,212,448	-0.10(-0.76%)
Mar 31, 2005	12.65	12.80	12.65	12.75	2,215,676	+0.10(+0.80%)
Mar 30, 2005	12.45	12.64	12.45	12.64	2,539,280	+0.19(+1.54%)
Mar 29, 2005	12.53	12.54	12.41	12.45	4,184,412	-0.10(-0.79%)
Mar 28, 2005	12.59	12.60	12.48	12.55	2,609,169	+0.02(+0.13%)
Mar 24, 2005	12.29	12.59	12.27	12.54	5,077,714	+0.29(+2.37%)
Mar 23, 2005	12.39	12.39	12.25	12.25	4,438,129	-0.14(-1.12%)
Mar 22, 2005	12.56	12.62	12.39	12.39	4,123,842	-0.17(-1.34%)
Mar 21, 2005	12.57	12.62	12.51	12.55	2,787,490	-0.01(-0.11%)
Mar 18, 2005	12.57	12.57	12.45	12.57	4,843,058	+0.09(+0.72%)
Mar 17, 2005	12.47	12.53	12.42	12.48	1,953,911	+0.08(+0.61%)
Mar 16, 2005	12.54	12.60	12.32	12.40	3,013,675	-0.16(-1.24%)
Mar 15, 2005	12.71	12.77	12.53	12.56	3,123,378	-0.15(-1.19%)
Mar 14, 2005	12.50	12.71	12.50	12.71	4,870,166	+0.21(+1.70%)
Mar 11, 2005	12.58	12.68	12.47	12.50	2,227,112	-0.17(-1.30%)
Mar 10, 2005	12.63	12.72	12.51	12.66	2,880,675	+0.03(+0.24%)
Mar 09, 2005	12.90	12.90	12.62	12.63	2,925,149	-0.27(-2.12%)
Mar 08, 2005	12.90	12.94	12.81	12.90	7,677,565	-0.10(-0.80%)
Mar 07, 2005	12.96	13.04	12.86	13.01	3,738,820	+0.09(+0.68%)
Mar 04, 2005	12.76	12.93	12.74	12.92	3,834,546	+0.17(+1.31%)
Mar 03, 2005	12.84	12.85	12.71	12.75	5,910,446	-0.07(-0.57%)
Mar 02, 2005	12.88	12.90	12.78	12.83	4,067,508	-0.05(-0.39%)
Mar 01, 2005	12.88	12.97	12.85	12.88	4,810,020	+0.00(+0.00%)
Feb 28, 2005	12.94	12.97	12.77	12.88	2,446,519	-0.08(-0.66%)
Feb 25, 2005	12.77	12.98	12.73	12.96	4,588,918	+0.17(+1.31%)
Feb 24, 2005	12.71	12.79	12.69	12.79	1,919,603	+0.07(+0.54%)
Feb 23, 2005	12.54	12.76	12.54	12.73	4,025,151	+0.16(+1.26%)
Feb 22, 2005	12.73	12.73	12.55	12.57	5,388,188	-0.21(-1.61%)
Feb 18, 2005	12.98	12.98	12.76	12.77	3,423,263	-0.27(-2.05%)
Feb 17, 2005	13.06	13.10	12.94	13.04	2,647,290	-0.03(-0.25%)
Feb 16, 2005	13.01	13.08	12.94	13.07	3,528,308	+0.03(+0.22%)
Feb 15, 2005	13.00	13.10	12.98	13.04	2,601,968	+0.02(+0.15%)
Feb 14, 2005	12.84	13.03	12.83	13.03	2,254,220	+0.18(+1.42%)
Feb 11, 2005	12.84	13.01	12.77	12.84	2,126,303	+0.02(+0.13%)
Feb 10, 2005	13.00	13.00	12.80	12.83	4,567,740	-0.15(-1.18%)
Feb 09, 2005	13.09	13.10	12.96	12.98	3,284,334	-0.12(-0.92%)
Feb 08, 2005	13.13	13.19	13.06	13.10	6,221,343	-0.03(-0.22%)
Feb 07, 2005	13.19	13.20	13.11	13.13	2,515,561	-0.04(-0.29%)
Feb 04, 2005	12.98	13.17	12.97	13.17	2,320,296	+0.21(+1.60%)
Feb 03, 2005	12.97	13.00	12.81	12.96	2,549,869	-0.07(-0.56%)
Feb 02, 2005	13.14	13.19	12.96	13.03	6,462,776	-0.12(-0.90%)

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.