Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.06	13.08	12.55	12.60	62,729	-0.22(-1.71%)
Apr 28, 2005	12.95	13.04	12.78	12.82	107,452	-0.10(-0.74%)
Apr 27, 2005	12.72	12.98	12.40	12.91	136,953	+0.10(+0.74%)
Apr 26, 2005	13.16	13.20	12.82	12.82	197,088	-0.27(-2.10%)
Apr 25, 2005	11.34	13.39	11.34	13.09	292,463	+1.76(+15.54%)
Apr 22, 2005	11.53	11.57	11.01	11.33	127,406	-0.31(-2.70%)
Apr 21, 2005	11.52	11.85	11.41	11.64	95,976	+0.11(+0.92%)
Apr 20, 2005	12.03	12.03	11.43	11.54	74,958	-0.48(-4.01%)
Apr 19, 2005	12.02	12.12	11.85	12.02	79,980	-0.06(-0.51%)
Apr 18, 2005	12.12	12.30	12.01	12.08	49,871	-0.22(-1.82%)
Apr 15, 2005	12.52	12.62	12.17	12.31	57,695	-0.31(-2.49%)
Apr 14, 2005	12.79	12.87	12.60	12.62	75,987	-0.23(-1.79%)
Apr 13, 2005	13.15	13.25	12.73	12.85	42,125	-0.33(-2.51%)
Apr 12, 2005	12.90	13.37	12.79	13.18	53,797	+0.08(+0.64%)
Apr 11, 2005	13.30	13.32	12.97	13.10	63,628	-0.20(-1.48%)
Apr 08, 2005	13.61	13.72	13.29	13.29	43,205	-0.44(-3.23%)
Apr 07, 2005	13.70	13.85	13.65	13.74	54,113	-0.09(-0.65%)
Apr 06, 2005	13.60	13.92	13.41	13.83	120,806	+0.15(+1.11%)
Apr 05, 2005	13.69	13.77	13.52	13.67	69,597	+0.07(+0.54%)
Apr 04, 2005	13.11	14.00	13.11	13.60	83,154	+0.21(+1.59%)
Apr 01, 2005	13.61	13.87	13.33	13.39	86,201	-0.40(-2.89%)
Mar 31, 2005	13.28	13.87	13.28	13.79	81,587	+0.33(+2.42%)
Mar 30, 2005	13.19	13.50	13.19	13.46	17,732	+0.36(+2.78%)
Mar 29, 2005	12.93	13.18	12.93	13.10	52,020	+0.03(+0.21%)
Mar 28, 2005	13.00	13.16	12.99	13.07	59,474	-0.03(-0.26%)
Mar 24, 2005	13.18	13.46	13.06	13.10	112,997	-0.05(-0.38%)
Mar 23, 2005	13.12	13.31	13.04	13.15	73,058	-0.19(-1.43%)
Mar 22, 2005	12.75	13.84	12.75	13.34	93,790	+0.52(+4.02%)
Mar 21, 2005	12.90	13.16	12.73	12.83	93,616	-0.09(-0.69%)
Mar 18, 2005	13.07	13.07	12.88	12.92	66,404	-0.12(-0.95%)
Mar 17, 2005	13.29	13.29	12.83	13.04	45,404	-0.16(-1.23%)
Mar 16, 2005	12.95	13.35	12.94	13.20	56,374	+0.02(+0.13%)
Mar 15, 2005	13.48	13.48	13.19	13.19	28,999	-0.21(-1.55%)
Mar 14, 2005	13.32	13.60	13.21	13.39	60,057	+0.14(+1.06%)
Mar 11, 2005	13.69	13.76	12.98	13.25	109,292	-0.48(-3.51%)
Mar 10, 2005	13.38	13.78	13.38	13.74	171,158	+0.31(+2.30%)
Mar 09, 2005	14.19	14.27	13.24	13.43	89,660	-0.91(-6.37%)
Mar 08, 2005	14.64	14.73	14.30	14.34	128,797	-0.32(-2.18%)
Mar 07, 2005	14.56	14.78	14.56	14.66	54,184	-0.11(-0.76%)
Mar 04, 2005	14.61	14.80	14.52	14.77	56,614	+0.07(+0.50%)
Mar 03, 2005	14.64	14.72	14.64	14.70	51,701	-0.12(-0.83%)
Mar 02, 2005	14.64	14.86	14.46	14.82	89,729	+0.10(+0.69%)
Mar 01, 2005	14.31	14.77	14.31	14.72	99,713	+0.14(+0.98%)
Feb 28, 2005	14.56	14.64	14.49	14.58	151,519	+0.01(+0.06%)
Feb 25, 2005	14.39	14.59	14.39	14.57	36,630	-0.03(-0.23%)
Feb 24, 2005	14.23	14.61	14.22	14.61	44,926	+0.15(+1.01%)
Feb 23, 2005	14.44	14.49	14.35	14.46	27,165	-0.08(-0.54%)
Feb 22, 2005	14.36	14.58	14.26	14.54	82,949	-0.04(-0.31%)
Feb 18, 2005	14.72	14.72	14.39	14.58	65,429	+0.00(+0.00%)
Feb 17, 2005	14.59	14.62	14.37	14.58	98,449	-0.11(-0.73%)
Feb 16, 2005	14.47	14.79	14.47	14.69	102,869	+0.11(+0.77%)
Feb 15, 2005	14.59	14.68	14.52	14.58	127,597	-0.03(-0.23%)
Feb 14, 2005	14.66	14.70	14.52	14.61	67,762	-0.09(-0.61%)
Feb 11, 2005	14.06	14.71	14.06	14.70	78,060	+0.38(+2.62%)
Feb 10, 2005	14.27	14.36	14.04	14.33	33,988	-0.19(-1.31%)
Feb 09, 2005	14.58	14.67	14.44	14.52	61,733	-0.08(-0.58%)
Feb 08, 2005	14.31	14.64	14.31	14.60	112,714	+0.02(+0.12%)
Feb 07, 2005	14.20	14.76	14.19	14.58	144,010	+0.27(+1.92%)
Feb 04, 2005	14.58	14.71	14.30	14.31	192,195	-0.61(-4.10%)
Feb 03, 2005	14.89	14.93	14.72	14.92	96,901	-0.03(-0.19%)
Feb 02, 2005	14.64	14.98	14.64	14.95	158,405	+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.