Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.93	12.95	12.43	12.47	63,357	-0.22(-1.71%)
Apr 28, 2005	12.82	12.91	12.66	12.69	108,528	-0.09(-0.74%)
Apr 27, 2005	12.60	12.85	12.27	12.78	138,324	+0.09(+0.74%)
Apr 26, 2005	13.03	13.07	12.69	12.69	199,060	-0.27(-2.10%)
Apr 25, 2005	11.22	13.26	11.22	12.96	295,391	+1.74(+15.54%)
Apr 22, 2005	11.41	11.45	10.90	11.22	128,682	-0.31(-2.70%)
Apr 21, 2005	11.40	11.73	11.30	11.53	96,937	+0.11(+0.92%)
Apr 20, 2005	11.91	11.91	11.32	11.42	75,708	-0.48(-4.01%)
Apr 19, 2005	11.90	12.00	11.73	11.90	80,781	-0.06(-0.51%)
Apr 18, 2005	12.00	12.18	11.90	11.96	50,371	-0.22(-1.82%)
Apr 15, 2005	12.40	12.50	12.05	12.18	58,272	-0.31(-2.49%)
Apr 14, 2005	12.66	12.74	12.48	12.50	76,747	-0.23(-1.79%)
Apr 13, 2005	13.02	13.12	12.61	12.72	42,547	-0.33(-2.51%)
Apr 12, 2005	12.77	13.23	12.67	13.05	54,336	+0.08(+0.64%)
Apr 11, 2005	13.17	13.19	12.84	12.97	64,265	-0.19(-1.48%)
Apr 08, 2005	13.47	13.58	13.16	13.16	43,638	-0.44(-3.23%)
Apr 07, 2005	13.57	13.72	13.51	13.60	54,655	-0.09(-0.65%)
Apr 06, 2005	13.46	13.78	13.27	13.69	122,015	+0.15(+1.11%)
Apr 05, 2005	13.55	13.63	13.39	13.54	70,294	+0.07(+0.54%)
Apr 04, 2005	12.98	13.86	12.98	13.47	83,986	+0.21(+1.59%)
Apr 01, 2005	13.48	13.73	13.19	13.26	87,064	-0.39(-2.89%)
Mar 31, 2005	13.14	13.73	13.14	13.65	82,403	+0.32(+2.42%)
Mar 30, 2005	13.06	13.36	13.06	13.33	17,909	+0.36(+2.78%)
Mar 29, 2005	12.80	13.04	12.80	12.97	52,541	+0.03(+0.21%)
Mar 28, 2005	12.87	13.03	12.86	12.94	60,069	-0.03(-0.26%)
Mar 24, 2005	13.05	13.33	12.93	12.97	114,128	-0.05(-0.38%)
Mar 23, 2005	12.99	13.18	12.91	13.02	73,789	-0.19(-1.43%)
Mar 22, 2005	12.63	13.71	12.63	13.21	94,729	+0.51(+4.02%)
Mar 21, 2005	12.77	13.03	12.61	12.70	94,553	-0.09(-0.69%)
Mar 18, 2005	12.94	12.94	12.75	12.79	67,069	-0.12(-0.95%)
Mar 17, 2005	13.16	13.16	12.71	12.91	45,858	-0.16(-1.23%)
Mar 16, 2005	12.82	13.22	12.81	13.07	56,938	+0.02(+0.13%)
Mar 15, 2005	13.34	13.34	13.06	13.06	29,290	-0.21(-1.55%)
Mar 14, 2005	13.19	13.46	13.08	13.26	60,658	+0.14(+1.06%)
Mar 11, 2005	13.55	13.63	12.86	13.12	110,386	-0.48(-3.51%)
Mar 10, 2005	13.24	13.64	13.24	13.60	172,871	+0.31(+2.30%)
Mar 09, 2005	14.05	14.13	13.11	13.29	90,557	-0.91(-6.37%)
Mar 08, 2005	14.50	14.58	14.16	14.20	130,086	-0.32(-2.18%)
Mar 07, 2005	14.42	14.63	14.42	14.52	54,727	-0.11(-0.76%)
Mar 04, 2005	14.46	14.66	14.37	14.63	57,181	+0.07(+0.50%)
Mar 03, 2005	14.49	14.58	14.49	14.56	52,218	-0.12(-0.83%)
Mar 02, 2005	14.50	14.72	14.32	14.68	90,627	+0.10(+0.69%)
Mar 01, 2005	14.17	14.62	14.17	14.58	100,711	+0.14(+0.98%)
Feb 28, 2005	14.41	14.50	14.34	14.44	153,036	+0.01(+0.06%)
Feb 25, 2005	14.24	14.45	14.24	14.43	36,997	-0.03(-0.23%)
Feb 24, 2005	14.09	14.46	14.08	14.46	45,375	+0.14(+1.01%)
Feb 23, 2005	14.29	14.35	14.21	14.32	27,437	-0.08(-0.54%)
Feb 22, 2005	14.22	14.44	14.12	14.39	83,779	-0.04(-0.31%)
Feb 18, 2005	14.57	14.57	14.25	14.44	66,084	+0.00(+0.00%)
Feb 17, 2005	14.44	14.47	14.23	14.44	99,434	-0.11(-0.73%)
Feb 16, 2005	14.33	14.64	14.33	14.54	103,898	+0.11(+0.77%)
Feb 15, 2005	14.44	14.54	14.38	14.43	128,874	-0.03(-0.23%)
Feb 14, 2005	14.52	14.55	14.38	14.47	68,441	-0.09(-0.61%)
Feb 11, 2005	13.92	14.57	13.92	14.56	78,842	+0.37(+2.62%)
Feb 10, 2005	14.13	14.22	13.91	14.18	34,328	-0.19(-1.31%)
Feb 09, 2005	14.44	14.52	14.30	14.37	62,351	-0.08(-0.58%)
Feb 08, 2005	14.17	14.49	14.17	14.46	113,842	+0.02(+0.11%)
Feb 07, 2005	14.06	14.61	14.05	14.44	145,452	+0.27(+1.92%)
Feb 04, 2005	14.44	14.57	14.16	14.17	194,119	-0.61(-4.10%)
Feb 03, 2005	14.74	14.78	14.58	14.77	97,871	-0.03(-0.19%)
Feb 02, 2005	14.50	14.83	14.50	14.80	159,990	+0.01(+0.04%)

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.