Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.99	12.07	11.92	11.98	245,853	-0.01(-0.07%)
Apr 28, 2005	12.12	12.17	11.95	11.99	245,385	-0.19(-1.54%)
Apr 27, 2005	11.97	12.24	11.94	12.17	259,440	+0.22(+1.86%)
Apr 26, 2005	12.17	12.25	11.95	11.95	325,970	-0.26(-2.10%)
Apr 25, 2005	12.35	12.42	12.16	12.21	189,163	-0.09(-0.69%)
Apr 22, 2005	12.64	12.64	12.20	12.29	263,071	-0.37(-2.90%)
Apr 21, 2005	12.40	12.69	12.38	12.66	212,237	+0.39(+3.20%)
Apr 20, 2005	12.51	12.58	12.27	12.27	271,505	-0.25(-1.98%)
Apr 19, 2005	13.06	13.06	12.34	12.52	433,143	-0.27(-2.14%)
Apr 18, 2005	11.95	12.87	11.95	12.79	557,534	+0.79(+6.54%)
Apr 15, 2005	12.55	12.56	11.97	12.00	359,703	-0.55(-4.35%)
Apr 14, 2005	12.70	12.81	12.49	12.55	450,712	-0.20(-1.54%)
Apr 13, 2005	12.82	12.88	12.71	12.75	305,824	-0.13(-0.99%)
Apr 12, 2005	12.76	13.05	12.76	12.87	445,441	+0.07(+0.53%)
Apr 11, 2005	12.85	12.87	12.81	12.81	353,729	-0.07(-0.53%)
Apr 08, 2005	12.86	12.91	12.76	12.87	303,364	-0.03(-0.20%)
Apr 07, 2005	12.83	13.05	12.81	12.90	171,008	+0.06(+0.47%)
Apr 06, 2005	12.81	13.06	12.81	12.84	299,147	-0.01(-0.07%)
Apr 05, 2005	12.93	13.01	12.81	12.85	257,566	-0.09(-0.73%)
Apr 04, 2005	12.91	12.98	12.84	12.94	404,563	+0.03(+0.26%)
Apr 01, 2005	13.02	13.15	12.77	12.91	562,219	-0.04(-0.33%)
Mar 31, 2005	12.98	13.09	12.87	12.95	286,614	-0.06(-0.46%)
Mar 30, 2005	12.95	13.06	12.89	13.01	253,467	+0.07(+0.53%)
Mar 29, 2005	13.02	13.09	12.93	12.94	268,342	-0.08(-0.59%)
Mar 28, 2005	13.06	13.21	12.99	13.02	190,100	-0.05(-0.39%)
Mar 24, 2005	13.08	13.23	13.07	13.07	196,308	+0.00(+0.00%)
Mar 23, 2005	13.18	13.19	13.05	13.07	206,615	-0.11(-0.84%)
Mar 22, 2005	13.40	13.50	13.10	13.18	254,638	-0.22(-1.66%)
Mar 21, 2005	13.07	13.63	13.02	13.40	462,308	+0.33(+2.55%)
Mar 18, 2005	13.11	13.15	12.90	13.07	462,776	+0.03(+0.26%)
Mar 17, 2005	13.05	13.10	12.92	13.04	197,362	-0.01(-0.07%)
Mar 16, 2005	13.14	13.23	12.98	13.05	230,275	-0.18(-1.36%)
Mar 15, 2005	13.39	13.40	13.04	13.22	457,974	-0.15(-1.15%)
Mar 14, 2005	13.33	13.52	13.21	13.38	423,772	+0.09(+0.71%)
Mar 11, 2005	13.27	13.44	13.13	13.28	401,752	-0.03(-0.26%)
Mar 10, 2005	13.42	13.47	13.27	13.32	267,639	-0.02(-0.13%)
Mar 09, 2005	13.45	13.53	13.17	13.34	323,744	-0.20(-1.45%)
Mar 08, 2005	13.50	13.77	13.49	13.53	227,464	-0.05(-0.38%)
Mar 07, 2005	13.75	13.83	13.58	13.58	198,299	-0.22(-1.61%)
Mar 04, 2005	13.64	13.83	13.45	13.81	310,040	+0.25(+1.83%)
Mar 03, 2005	13.81	13.87	13.50	13.56	329,249	-0.25(-1.79%)
Mar 02, 2005	13.63	13.85	13.44	13.81	526,026	+0.09(+0.68%)
Mar 01, 2005	13.49	13.71	13.32	13.71	487,959	+0.27(+2.03%)
Feb 28, 2005	13.06	13.46	13.02	13.44	496,392	+0.26(+1.94%)
Feb 25, 2005	12.97	13.22	12.94	13.18	344,710	+0.21(+1.65%)
Feb 24, 2005	12.93	13.00	12.88	12.97	645,732	-0.02(-0.13%)
Feb 23, 2005	12.81	13.11	12.80	12.99	590,799	+0.22(+1.74%)
Feb 22, 2005	12.64	12.95	12.59	12.76	983,181	+0.08(+0.61%)
Feb 18, 2005	12.65	12.84	12.59	12.69	939,492	+0.26(+2.06%)
Feb 17, 2005	12.89	12.90	12.34	12.43	971,234	-0.65(-4.96%)
Feb 16, 2005	12.46	13.40	12.46	13.08	1,123,502	+0.61(+4.93%)
Feb 15, 2005	13.15	13.22	12.40	12.46	1,174,804	-0.68(-5.19%)
Feb 14, 2005	13.70	13.88	12.98	13.15	901,308	-0.73(-5.29%)
Feb 11, 2005	13.75	13.93	13.66	13.88	302,193	+0.14(+0.99%)
Feb 10, 2005	13.87	13.95	13.67	13.75	415,456	-0.09(-0.68%)
Feb 09, 2005	14.17	14.34	13.80	13.84	359,117	-0.33(-2.35%)
Feb 08, 2005	14.25	14.45	14.11	14.17	247,727	-0.08(-0.54%)
Feb 07, 2005	13.82	14.25	13.81	14.25	497,447	+0.34(+2.46%)
Feb 04, 2005	13.92	13.99	13.87	13.91	407,023	-0.01(-0.06%)
Feb 03, 2005	14.08	14.08	13.85	13.92	311,563	-0.16(-1.15%)
Feb 02, 2005	14.02	14.17	13.97	14.08	384,300	-0.01(-0.06%)

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.