Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.26	12.52	12.01	12.19	289,608	-0.07(-0.55%)
Apr 28, 2005	12.79	12.79	12.24	12.25	45,734	-0.57(-4.44%)
Apr 27, 2005	13.05	13.05	12.67	12.82	117,869	-0.28(-2.12%)
Apr 26, 2005	12.97	13.11	12.94	13.10	457,346	+0.29(+2.28%)
Apr 25, 2005	12.56	12.81	12.56	12.81	44,534	+0.34(+2.77%)
Apr 22, 2005	12.75	12.78	12.45	12.46	79,335	-0.32(-2.52%)
Apr 21, 2005	12.71	12.82	12.68	12.79	352,809	+0.26(+2.10%)
Apr 20, 2005	12.49	12.64	12.37	12.52	57,734	+0.04(+0.30%)
Apr 19, 2005	12.34	12.49	12.34	12.49	639,484	+0.15(+1.22%)
Apr 18, 2005	12.52	12.54	12.30	12.34	102,536	-0.22(-1.73%)
Apr 15, 2005	12.75	12.76	12.49	12.55	194,538	-0.04(-0.36%)
Apr 14, 2005	12.82	12.82	12.52	12.60	107,603	-0.13(-1.00%)
Apr 13, 2005	12.89	12.89	12.60	12.73	115,869	-0.16(-1.28%)
Apr 12, 2005	12.64	12.90	12.52	12.89	133,070	+0.31(+2.44%)
Apr 11, 2005	12.64	12.67	12.37	12.58	50,668	-0.06(-0.47%)
Apr 08, 2005	12.85	12.85	12.64	12.64	78,268	-0.21(-1.63%)
Apr 07, 2005	12.78	12.94	12.73	12.85	337,609	+0.25(+2.02%)
Apr 06, 2005	12.75	12.91	12.60	12.60	92,402	+0.18(+1.45%)
Apr 05, 2005	12.45	12.52	12.26	12.42	39,201	-0.07(-0.54%)
Apr 04, 2005	12.45	12.49	12.14	12.49	82,668	+0.01(+0.06%)
Apr 01, 2005	12.47	12.64	12.09	12.48	284,141	-0.03(-0.24%)
Mar 31, 2005	12.90	13.09	12.49	12.51	655,218	-0.31(-2.46%)
Mar 30, 2005	12.56	12.86	12.56	12.82	236,006	+0.22(+1.73%)
Mar 29, 2005	12.60	12.90	12.45	12.61	200,405	-0.06(-0.47%)
Mar 28, 2005	12.71	12.71	12.07	12.67	143,604	-0.02(-0.18%)
Mar 24, 2005	12.58	12.84	12.58	12.69	165,204	+0.08(+0.65%)
Mar 23, 2005	12.67	12.75	12.58	12.61	90,269	-0.11(-0.88%)
Mar 22, 2005	12.82	12.97	12.71	12.72	117,069	-0.14(-1.11%)
Mar 21, 2005	12.94	13.01	12.79	12.86	90,402	-0.07(-0.58%)
Mar 18, 2005	12.82	13.05	12.79	12.94	178,938	+0.11(+0.88%)
Mar 17, 2005	12.72	13.06	12.71	12.82	146,537	+0.11(+0.88%)
Mar 16, 2005	13.09	13.12	12.67	12.71	235,339	-0.40(-3.03%)
Mar 15, 2005	12.88	13.12	12.88	13.11	293,474	+0.22(+1.75%)
Mar 14, 2005	12.82	12.93	12.79	12.88	236,806	+0.07(+0.53%)
Mar 11, 2005	12.79	12.88	12.78	12.82	106,536	-0.04(-0.29%)
Mar 10, 2005	12.71	12.88	12.67	12.85	139,603	+0.11(+0.82%)
Mar 09, 2005	12.37	12.75	12.37	12.75	182,138	+0.26(+2.10%)
Mar 08, 2005	12.49	12.70	12.36	12.49	234,139	-0.04(-0.30%)
Mar 07, 2005	12.37	12.56	12.37	12.52	63,601	-0.11(-0.89%)
Mar 04, 2005	12.67	12.76	12.47	12.64	178,271	-0.04(-0.30%)
Mar 03, 2005	12.60	12.67	12.53	12.67	39,734	+0.15(+1.20%)
Mar 02, 2005	12.19	12.54	12.19	12.52	296,941	+0.37(+3.09%)
Mar 01, 2005	12.56	12.97	11.92	12.15	452,412	-0.44(-3.51%)
Feb 28, 2005	12.52	12.71	12.49	12.59	25,200	+0.12(+0.96%)
Feb 25, 2005	12.45	12.58	12.41	12.47	19,867	+0.02(+0.18%)
Feb 24, 2005	12.37	12.58	12.29	12.45	359,876	+0.04(+0.30%)
Feb 23, 2005	12.26	12.48	12.11	12.41	164,804	+0.19(+1.53%)
Feb 22, 2005	12.47	12.56	12.22	12.22	123,870	-0.32(-2.57%)
Feb 18, 2005	12.36	12.97	12.30	12.55	273,474	+0.19(+1.52%)
Feb 17, 2005	12.67	12.71	12.34	12.36	159,604	-0.31(-2.43%)
Feb 16, 2005	12.81	12.82	12.58	12.67	361,743	-0.12(-0.94%)
Feb 15, 2005	12.71	12.94	12.71	12.79	351,876	+0.04(+0.29%)
Feb 14, 2005	12.97	12.97	11.96	12.75	326,675	-0.30(-2.30%)
Feb 11, 2005	13.14	13.14	12.90	13.05	113,469	-0.11(-0.85%)
Feb 10, 2005	13.35	13.46	12.94	13.16	239,606	-0.15(-1.13%)
Feb 09, 2005	13.16	13.35	13.12	13.31	113,203	+0.11(+0.85%)
Feb 08, 2005	12.86	13.20	12.76	13.20	94,669	+0.12(+0.92%)
Feb 07, 2005	13.12	13.16	13.08	13.08	119,736	-0.08(-0.63%)
Feb 04, 2005	13.09	13.33	13.09	13.16	252,273	+0.05(+0.40%)
Feb 03, 2005	12.94	13.12	12.90	13.11	98,402	-0.01(-0.11%)
Feb 02, 2005	12.52	13.18	12.45	13.12	181,738	+0.56(+4.48%)

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.