Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.93	11.99	11.68	11.81	2,514,064	-0.03(-0.28%)
Apr 28, 2005	11.90	11.93	11.79	11.84	2,472,200	-0.12(-1.01%)
Apr 27, 2005	12.14	12.16	11.83	11.96	2,790,513	-0.23(-1.89%)
Apr 26, 2005	12.24	12.37	12.18	12.20	2,644,934	-0.04(-0.34%)
Apr 25, 2005	12.24	12.36	12.17	12.24	1,427,125	+0.20(+1.64%)
Apr 22, 2005	12.18	12.28	11.90	12.04	1,975,497	-0.16(-1.29%)
Apr 21, 2005	11.86	12.20	11.81	12.20	1,989,829	+0.34(+2.85%)
Apr 20, 2005	12.16	12.30	11.83	11.86	2,244,403	-0.21(-1.70%)
Apr 19, 2005	11.93	12.09	11.92	12.06	2,356,416	+0.22(+1.85%)
Apr 18, 2005	11.76	11.91	11.55	11.85	3,114,859	+0.02(+0.17%)
Apr 15, 2005	12.24	12.26	11.73	11.83	4,465,047	-0.45(-3.67%)
Apr 14, 2005	12.51	12.63	12.09	12.28	5,884,630	-0.23(-1.85%)
Apr 13, 2005	12.56	12.81	12.48	12.51	6,735,097	-0.44(-3.43%)
Apr 12, 2005	13.30	13.30	12.89	12.95	2,628,339	-0.34(-2.57%)
Apr 11, 2005	13.24	13.38	13.11	13.29	2,092,036	+0.05(+0.41%)
Apr 08, 2005	13.46	13.54	13.23	13.24	2,392,622	-0.24(-1.80%)
Apr 07, 2005	13.68	13.73	13.33	13.48	3,063,945	-0.05(-0.39%)
Apr 06, 2005	13.34	13.58	13.28	13.54	2,781,838	+0.20(+1.53%)
Apr 05, 2005	13.51	13.64	13.30	13.33	2,122,962	-0.17(-1.29%)
Apr 04, 2005	13.50	13.60	13.25	13.51	4,087,900	+0.06(+0.41%)
Apr 01, 2005	13.16	13.47	13.14	13.45	2,987,384	+0.36(+2.76%)
Mar 31, 2005	13.09	13.16	13.04	13.09	2,902,903	+0.18(+1.39%)
Mar 30, 2005	12.91	12.99	12.62	12.91	3,380,748	+0.12(+0.91%)
Mar 29, 2005	13.13	13.26	12.77	12.79	3,702,455	-0.42(-3.16%)
Mar 28, 2005	13.20	13.27	13.07	13.21	2,167,842	+0.01(+0.09%)
Mar 24, 2005	13.31	13.35	13.06	13.20	2,376,782	-0.04(-0.30%)
Mar 23, 2005	13.42	13.42	13.14	13.24	3,081,670	-0.23(-1.67%)
Mar 22, 2005	13.67	13.85	13.42	13.46	2,619,288	-0.17(-1.24%)
Mar 21, 2005	13.70	13.71	13.42	13.63	1,972,857	-0.07(-0.51%)
Mar 18, 2005	13.61	13.75	13.55	13.70	2,354,530	+0.10(+0.71%)
Mar 17, 2005	13.21	13.66	13.19	13.61	3,247,615	+0.49(+3.77%)
Mar 16, 2005	13.10	13.36	13.07	13.11	2,253,832	-0.01(-0.09%)
Mar 15, 2005	13.39	13.40	13.01	13.12	2,029,806	-0.16(-1.17%)
Mar 14, 2005	13.24	13.32	12.95	13.28	2,969,281	+0.08(+0.63%)
Mar 11, 2005	13.11	13.44	13.08	13.20	2,822,193	+0.09(+0.67%)
Mar 10, 2005	13.31	13.31	12.85	13.11	4,455,995	-0.20(-1.49%)
Mar 09, 2005	13.93	13.97	13.26	13.31	4,229,707	-0.57(-4.13%)
Mar 08, 2005	13.54	13.91	13.51	13.88	3,616,088	+0.37(+2.76%)
Mar 07, 2005	13.44	13.57	13.30	13.51	2,647,574	+0.07(+0.55%)
Mar 04, 2005	13.26	13.47	13.09	13.43	2,445,046	+0.21(+1.59%)
Mar 03, 2005	13.14	13.28	13.13	13.22	3,848,788	+0.23(+1.74%)
Mar 02, 2005	12.91	13.01	12.89	13.00	3,805,416	+0.08(+0.64%)
Mar 01, 2005	13.26	13.28	12.81	12.91	2,993,795	-0.35(-2.63%)
Feb 28, 2005	13.19	13.36	12.85	13.26	2,434,863	+0.12(+0.90%)
Feb 25, 2005	13.05	13.29	13.03	13.14	2,199,146	+0.07(+0.56%)
Feb 24, 2005	12.94	13.08	12.79	13.07	1,504,817	+0.18(+1.39%)
Feb 23, 2005	12.77	12.92	12.62	12.89	1,640,213	+0.12(+0.93%)
Feb 22, 2005	12.91	13.11	12.68	12.77	1,905,348	+0.05(+0.36%)
Feb 18, 2005	12.59	12.87	12.59	12.73	1,482,566	+0.18(+1.45%)
Feb 17, 2005	12.65	12.72	12.50	12.55	1,960,411	-0.09(-0.73%)
Feb 16, 2005	12.27	12.64	12.22	12.64	1,954,377	+0.37(+3.03%)
Feb 15, 2005	12.24	12.38	12.18	12.27	1,103,910	+0.00(+0.00%)
Feb 14, 2005	12.39	12.45	12.24	12.27	2,337,559	-0.09(-0.70%)
Feb 11, 2005	12.31	12.45	12.22	12.35	1,244,586	+0.03(+0.24%)
Feb 10, 2005	12.05	12.34	11.97	12.32	1,668,122	+0.34(+2.83%)
Feb 09, 2005	12.05	12.24	11.92	11.98	1,636,819	-0.09(-0.75%)
Feb 08, 2005	11.96	12.09	11.87	12.07	1,029,612	+0.11(+0.94%)
Feb 07, 2005	12.06	12.14	11.88	11.96	2,069,407	-0.15(-1.26%)
Feb 04, 2005	12.20	12.20	12.05	12.11	1,662,465	-0.04(-0.29%)
Feb 03, 2005	11.87	12.15	11.80	12.15	3,338,885	+0.09(+0.71%)
Feb 02, 2005	12.03	12.13	12.01	12.06	2,088,641	+0.04(+0.30%)

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.