Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.45	11.49	11.06	11.45	2,350,841	+0.04(+0.33%)
Apr 28, 2005	11.65	11.66	11.38	11.42	2,242,080	-0.23(-2.01%)
Apr 27, 2005	11.90	11.91	11.54	11.65	3,287,794	-0.25(-2.13%)
Apr 26, 2005	12.16	12.27	11.88	11.90	1,128,693	-0.28(-2.29%)
Apr 25, 2005	11.95	12.25	11.93	12.18	1,163,873	+0.27(+2.25%)
Apr 22, 2005	12.27	12.27	11.77	11.92	1,588,711	-0.36(-2.91%)
Apr 21, 2005	12.10	12.55	12.10	12.27	1,678,405	+0.23(+1.92%)
Apr 20, 2005	12.31	12.37	12.03	12.04	1,403,146	-0.18(-1.46%)
Apr 19, 2005	11.95	12.26	11.86	12.22	1,926,003	+0.32(+2.66%)
Apr 18, 2005	11.86	12.37	11.86	11.90	2,166,351	+0.04(+0.38%)
Apr 15, 2005	12.38	12.38	11.75	11.86	3,546,940	-0.55(-4.41%)
Apr 14, 2005	12.70	12.88	12.30	12.41	1,974,610	-0.36(-2.80%)
Apr 13, 2005	13.00	13.03	12.61	12.77	1,756,283	-0.27(-2.06%)
Apr 12, 2005	12.94	13.07	12.78	13.03	882,975	+0.09(+0.69%)
Apr 11, 2005	13.04	13.04	12.83	12.94	893,180	-0.10(-0.74%)
Apr 08, 2005	13.14	13.20	12.92	13.04	1,533,122	-0.13(-1.02%)
Apr 07, 2005	13.17	13.17	12.99	13.17	2,334,191	+0.01(+0.06%)
Apr 06, 2005	13.48	13.48	13.17	13.17	1,538,761	-0.28(-2.10%)
Apr 05, 2005	13.39	13.48	13.34	13.45	1,780,452	+0.06(+0.42%)
Apr 04, 2005	13.39	13.44	13.23	13.39	987,439	+0.03(+0.20%)
Apr 01, 2005	13.68	13.81	13.30	13.37	2,376,621	-0.31(-2.26%)
Mar 31, 2005	13.54	13.73	13.54	13.68	1,198,515	+0.19(+1.38%)
Mar 30, 2005	13.52	13.63	13.40	13.49	1,964,942	-0.01(-0.11%)
Mar 29, 2005	13.58	13.67	13.49	13.51	1,580,117	-0.07(-0.55%)
Mar 28, 2005	13.52	13.63	13.50	13.58	1,262,966	+0.09(+0.63%)
Mar 24, 2005	13.14	13.55	13.11	13.49	2,546,610	+0.39(+2.95%)
Mar 23, 2005	13.07	13.20	12.98	13.11	1,208,988	-0.02(-0.14%)
Mar 22, 2005	13.25	13.41	13.12	13.13	1,370,384	-0.12(-0.87%)
Mar 21, 2005	13.34	13.34	13.01	13.24	1,638,123	-0.10(-0.75%)
Mar 18, 2005	13.47	13.52	13.17	13.34	1,823,150	-0.12(-0.88%)
Mar 17, 2005	13.62	13.66	13.35	13.46	1,329,565	-0.16(-1.15%)
Mar 16, 2005	13.51	13.89	13.51	13.62	3,896,048	+0.10(+0.77%)
Mar 15, 2005	13.42	13.53	13.36	13.51	1,177,569	+0.11(+0.81%)
Mar 14, 2005	13.49	13.52	13.25	13.41	793,281	-0.12(-0.88%)
Mar 11, 2005	13.35	13.55	13.20	13.52	1,383,274	+0.13(+0.94%)
Mar 10, 2005	13.25	13.43	13.23	13.40	1,313,721	+0.15(+1.12%)
Mar 09, 2005	13.09	13.35	13.03	13.25	1,782,600	+0.10(+0.79%)
Mar 08, 2005	12.66	13.26	12.66	13.14	5,363,646	+0.11(+0.86%)
Mar 07, 2005	13.28	13.37	12.93	13.03	2,728,415	-0.20(-1.49%)
Mar 04, 2005	13.49	13.51	13.14	13.23	1,906,131	-0.19(-1.39%)
Mar 03, 2005	13.47	13.55	13.28	13.42	1,019,127	-0.04(-0.33%)
Mar 02, 2005	13.18	13.58	13.14	13.46	1,653,162	+0.07(+0.56%)
Mar 01, 2005	13.31	13.44	13.14	13.39	1,404,220	+0.04(+0.28%)
Feb 28, 2005	13.07	13.39	13.02	13.35	2,007,641	+0.34(+2.60%)
Feb 25, 2005	12.81	13.01	12.75	13.01	709,226	+0.15(+1.16%)
Feb 24, 2005	12.66	12.94	12.51	12.86	748,971	+0.10(+0.76%)
Feb 23, 2005	12.57	12.84	12.57	12.77	566,361	+0.19(+1.54%)
Feb 22, 2005	12.93	12.95	12.43	12.57	1,427,047	-0.44(-3.40%)
Feb 18, 2005	12.99	13.07	12.89	13.01	713,255	+0.03(+0.23%)
Feb 17, 2005	13.07	13.11	12.86	12.98	555,082	-0.15(-1.16%)
Feb 16, 2005	13.18	13.23	13.04	13.14	775,826	-0.08(-0.59%)
Feb 15, 2005	13.00	13.44	13.00	13.22	2,247,988	+0.28(+2.16%)
Feb 14, 2005	13.03	13.05	12.89	12.94	471,833	-0.09(-0.69%)
Feb 11, 2005	12.95	13.14	12.85	13.03	626,246	+0.04(+0.29%)
Feb 10, 2005	13.07	13.10	12.83	12.99	898,013	-0.08(-0.63%)
Feb 09, 2005	13.24	13.27	13.06	13.07	1,139,972	-0.10(-0.76%)
Feb 08, 2005	13.24	13.26	13.13	13.17	1,229,666	-0.07(-0.51%)
Feb 07, 2005	13.35	13.48	13.21	13.24	778,242	-0.09(-0.67%)
Feb 04, 2005	13.43	13.43	13.19	13.33	1,130,842	-0.10(-0.75%)
Feb 03, 2005	13.29	13.43	13.24	13.43	1,202,812	+0.14(+1.06%)
Feb 02, 2005	13.32	13.37	12.99	13.29	1,091,097	-0.03(-0.22%)

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.