Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.43	11.59	11.27	11.47	1,109,068	+0.35(+3.19%)
Apr 28, 2005	11.29	11.36	11.09	11.12	565,059	-0.16(-1.40%)
Apr 27, 2005	11.66	11.66	11.20	11.28	629,224	-0.38(-3.25%)
Apr 26, 2005	12.04	12.08	11.63	11.66	518,140	-0.39(-3.21%)
Apr 25, 2005	11.87	12.04	11.83	12.04	556,563	+0.21(+1.80%)
Apr 22, 2005	11.95	11.99	11.59	11.83	1,089,032	-0.19(-1.58%)
Apr 21, 2005	11.99	12.13	11.88	12.02	1,254,771	+0.11(+0.93%)
Apr 20, 2005	12.33	12.37	11.87	11.91	236,878	-0.39(-3.21%)
Apr 19, 2005	12.22	12.30	12.10	12.30	740,435	+0.24(+1.96%)
Apr 18, 2005	11.83	12.11	11.79	12.07	1,125,046	-0.28(-2.24%)
Apr 15, 2005	12.75	12.75	12.25	12.34	466,148	-0.42(-3.28%)
Apr 14, 2005	13.25	13.30	12.72	12.76	498,358	-0.50(-3.75%)
Apr 13, 2005	13.65	13.65	13.24	13.26	389,302	-0.39(-2.89%)
Apr 12, 2005	13.46	13.65	13.19	13.65	448,395	+0.18(+1.35%)
Apr 11, 2005	13.45	13.52	13.39	13.47	251,841	+0.05(+0.35%)
Apr 08, 2005	13.55	13.55	13.42	13.42	325,644	-0.21(-1.50%)
Apr 07, 2005	13.60	13.71	13.51	13.63	188,564	+0.02(+0.17%)
Apr 06, 2005	13.72	13.78	13.56	13.60	431,022	-0.06(-0.46%)
Apr 05, 2005	13.71	13.75	13.52	13.67	373,958	-0.05(-0.34%)
Apr 04, 2005	14.21	14.23	13.53	13.71	402,997	-0.56(-3.92%)
Apr 01, 2005	14.19	14.32	13.80	14.27	598,536	+0.09(+0.61%)
Mar 31, 2005	13.96	14.35	13.96	14.19	1,988,993	+0.23(+1.64%)
Mar 30, 2005	13.78	14.08	13.76	13.96	662,955	+0.23(+1.67%)
Mar 29, 2005	14.02	14.19	13.72	13.73	579,896	-0.33(-2.36%)
Mar 28, 2005	14.43	14.46	14.02	14.06	928,492	-0.20(-1.44%)
Mar 24, 2005	14.31	14.71	14.00	14.27	3,009,930	+0.94(+7.04%)
Mar 23, 2005	13.41	13.64	13.17	13.33	973,002	-0.07(-0.53%)
Mar 22, 2005	13.46	13.52	13.40	13.40	358,234	+0.03(+0.24%)
Mar 21, 2005	13.61	13.68	13.22	13.37	500,640	-0.24(-1.80%)
Mar 18, 2005	13.68	13.72	13.54	13.61	485,930	-0.10(-0.75%)
Mar 17, 2005	13.58	13.80	13.58	13.71	381,947	+0.06(+0.40%)
Mar 16, 2005	13.76	13.96	13.55	13.66	921,011	-0.26(-1.87%)
Mar 15, 2005	14.18	14.39	13.82	13.92	872,189	-0.16(-1.12%)
Mar 14, 2005	14.22	14.32	13.74	14.08	1,357,106	-0.12(-0.83%)
Mar 11, 2005	14.23	14.26	14.12	14.19	915,938	+0.08(+0.56%)
Mar 10, 2005	14.16	14.27	13.71	14.12	1,225,859	-0.04(-0.28%)
Mar 09, 2005	13.80	14.38	13.69	14.16	1,858,127	+0.55(+4.06%)
Mar 08, 2005	13.76	13.76	13.56	13.60	1,523,606	+0.13(+0.94%)
Mar 07, 2005	13.15	13.53	13.15	13.48	1,770,122	+0.46(+3.51%)
Mar 04, 2005	12.93	13.22	12.89	13.02	1,443,970	+0.21(+1.60%)
Mar 03, 2005	13.01	13.17	12.81	12.81	1,060,627	-0.09(-0.67%)
Mar 02, 2005	13.05	13.18	12.66	12.90	1,617,317	+0.16(+1.24%)
Mar 01, 2005	13.15	13.15	12.71	12.74	1,162,581	-0.43(-3.23%)
Feb 28, 2005	13.60	13.60	13.05	13.17	1,259,590	-0.45(-3.30%)
Feb 25, 2005	13.21	13.62	13.21	13.62	1,573,188	+0.41(+3.10%)
Feb 24, 2005	13.02	13.21	12.97	13.21	612,485	+0.12(+0.90%)
Feb 23, 2005	12.93	13.21	12.89	13.09	601,707	+0.12(+0.91%)
Feb 22, 2005	13.03	13.24	12.91	12.97	992,531	-0.23(-1.73%)
Feb 18, 2005	13.07	13.25	12.93	13.20	3,047,338	+0.19(+1.45%)
Feb 17, 2005	12.74	13.17	12.70	13.01	1,177,418	+0.32(+2.48%)
Feb 16, 2005	12.58	12.73	12.47	12.70	652,810	+0.13(+1.00%)
Feb 15, 2005	12.28	12.62	12.26	12.57	555,929	+0.27(+2.18%)
Feb 14, 2005	12.07	12.34	11.91	12.30	827,426	+0.02(+0.19%)
Feb 11, 2005	12.24	12.41	12.03	12.28	1,067,728	-0.01(-0.06%)
Feb 10, 2005	12.38	12.39	12.22	12.29	699,476	-0.17(-1.33%)
Feb 09, 2005	12.48	12.57	12.37	12.45	520,549	-0.01(-0.06%)
Feb 08, 2005	12.42	12.62	12.39	12.46	348,597	+0.04(+0.32%)
Feb 07, 2005	12.64	12.70	12.42	12.42	1,430,782	-0.23(-1.81%)
Feb 04, 2005	12.65	12.67	12.62	12.65	1,175,009	+0.02(+0.19%)
Feb 03, 2005	12.78	12.78	12.61	12.63	925,069	-0.15(-1.17%)
Feb 02, 2005	12.78	12.89	12.74	12.78	962,731	+0.00(+0.00%)

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.