Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.97	11.00	10.59	10.97	2,454,631	+0.04(+0.33%)
Apr 28, 2005	11.16	11.16	10.90	10.93	2,341,069	-0.22(-2.01%)
Apr 27, 2005	11.40	11.41	11.06	11.16	3,432,951	-0.24(-2.13%)
Apr 26, 2005	11.64	11.75	11.38	11.40	1,178,526	-0.27(-2.29%)
Apr 25, 2005	11.45	11.74	11.43	11.67	1,215,258	+0.26(+2.25%)
Apr 22, 2005	11.75	11.75	11.27	11.41	1,658,853	-0.34(-2.91%)
Apr 21, 2005	11.59	12.02	11.59	11.75	1,752,507	+0.22(+1.92%)
Apr 20, 2005	11.79	11.85	11.52	11.53	1,465,096	-0.17(-1.46%)
Apr 19, 2005	11.45	11.74	11.36	11.70	2,011,037	+0.30(+2.66%)
Apr 18, 2005	11.36	11.85	11.36	11.40	2,261,996	+0.04(+0.38%)
Apr 15, 2005	11.85	11.85	11.25	11.36	3,703,538	-0.52(-4.41%)
Apr 14, 2005	12.16	12.34	11.78	11.88	2,061,789	-0.34(-2.80%)
Apr 13, 2005	12.45	12.48	12.08	12.23	1,833,823	-0.26(-2.06%)
Apr 12, 2005	12.40	12.52	12.24	12.48	921,958	+0.09(+0.69%)
Apr 11, 2005	12.49	12.49	12.29	12.40	932,614	-0.09(-0.74%)
Apr 08, 2005	12.59	12.65	12.37	12.49	1,600,810	-0.13(-1.02%)
Apr 07, 2005	12.61	12.62	12.44	12.62	2,437,246	+0.01(+0.06%)
Apr 06, 2005	12.91	12.91	12.61	12.61	1,606,698	-0.27(-2.10%)
Apr 05, 2005	12.82	12.91	12.78	12.88	1,859,059	+0.05(+0.42%)
Apr 04, 2005	12.82	12.87	12.67	12.83	1,031,035	+0.02(+0.20%)
Apr 01, 2005	13.11	13.23	12.74	12.80	2,481,550	-0.30(-2.26%)
Mar 31, 2005	12.97	13.15	12.97	13.10	1,251,430	+0.18(+1.38%)
Mar 30, 2005	12.95	13.05	12.83	12.92	2,051,695	-0.01(-0.11%)
Mar 29, 2005	13.01	13.09	12.92	12.94	1,649,880	-0.07(-0.55%)
Mar 28, 2005	12.95	13.05	12.93	13.01	1,318,726	+0.08(+0.64%)
Mar 24, 2005	12.59	12.98	12.56	12.92	2,659,044	+0.37(+2.95%)
Mar 23, 2005	12.52	12.64	12.44	12.55	1,262,365	-0.02(-0.14%)
Mar 22, 2005	12.69	12.84	12.56	12.57	1,430,887	-0.11(-0.87%)
Mar 21, 2005	12.78	12.78	12.46	12.68	1,710,446	-0.10(-0.75%)
Mar 18, 2005	12.90	12.95	12.61	12.78	1,903,643	-0.11(-0.89%)
Mar 17, 2005	13.05	13.08	12.79	12.89	1,388,266	-0.15(-1.15%)
Mar 16, 2005	12.94	13.31	12.94	13.04	4,068,059	+0.10(+0.77%)
Mar 15, 2005	12.86	12.96	12.80	12.94	1,229,559	+0.10(+0.81%)
Mar 14, 2005	12.92	12.95	12.69	12.84	828,304	-0.11(-0.88%)
Mar 11, 2005	12.79	12.98	12.65	12.95	1,444,346	+0.12(+0.95%)
Mar 10, 2005	12.69	12.86	12.67	12.83	1,371,722	+0.14(+1.12%)
Mar 09, 2005	12.54	12.79	12.48	12.69	1,861,302	+0.10(+0.79%)
Mar 08, 2005	12.12	12.70	12.12	12.59	5,600,452	+0.11(+0.86%)
Mar 07, 2005	12.72	12.80	12.39	12.48	2,848,875	-0.19(-1.49%)
Mar 04, 2005	12.92	12.94	12.58	12.67	1,990,287	-0.18(-1.39%)
Mar 03, 2005	12.90	12.98	12.72	12.85	1,064,122	-0.04(-0.33%)
Mar 02, 2005	12.62	13.01	12.59	12.89	1,726,149	+0.07(+0.56%)
Mar 01, 2005	12.75	12.87	12.59	12.82	1,466,217	+0.04(+0.28%)
Feb 28, 2005	12.52	12.82	12.47	12.79	2,096,278	+0.32(+2.60%)
Feb 25, 2005	12.27	12.46	12.21	12.46	740,539	+0.14(+1.16%)
Feb 24, 2005	12.13	12.39	11.98	12.32	782,038	+0.09(+0.76%)
Feb 23, 2005	12.04	12.29	12.04	12.23	591,366	+0.19(+1.54%)
Feb 22, 2005	12.38	12.40	11.90	12.04	1,490,051	-0.42(-3.40%)
Feb 18, 2005	12.44	12.51	12.34	12.46	744,745	+0.03(+0.23%)
Feb 17, 2005	12.52	12.55	12.32	12.44	579,589	-0.15(-1.16%)
Feb 16, 2005	12.62	12.67	12.49	12.58	810,078	-0.07(-0.59%)
Feb 15, 2005	12.45	12.87	12.45	12.66	2,347,238	+0.27(+2.16%)
Feb 14, 2005	12.47	12.50	12.34	12.39	492,664	-0.09(-0.69%)
Feb 11, 2005	12.40	12.58	12.31	12.47	653,895	+0.04(+0.29%)
Feb 10, 2005	12.52	12.55	12.29	12.44	937,661	-0.08(-0.63%)
Feb 09, 2005	12.68	12.71	12.51	12.52	1,190,302	-0.10(-0.76%)
Feb 08, 2005	12.68	12.70	12.58	12.61	1,283,956	-0.06(-0.51%)
Feb 07, 2005	12.78	12.91	12.65	12.68	812,602	-0.09(-0.67%)
Feb 04, 2005	12.86	12.86	12.63	12.76	1,180,769	-0.10(-0.75%)
Feb 03, 2005	12.72	12.86	12.68	12.86	1,255,916	+0.14(+1.06%)
Feb 02, 2005	12.75	12.81	12.44	12.72	1,139,269	-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.