Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.67	12.68	12.17	12.22	64,692	-0.21(-1.71%)
Apr 28, 2005	12.56	12.64	12.39	12.43	110,815	-0.09(-0.74%)
Apr 27, 2005	12.34	12.59	12.02	12.52	141,239	+0.09(+0.74%)
Apr 26, 2005	12.76	12.80	12.43	12.43	203,255	-0.27(-2.10%)
Apr 25, 2005	10.99	12.98	10.99	12.69	301,616	+1.71(+15.54%)
Apr 22, 2005	11.18	11.21	10.67	10.99	131,393	-0.30(-2.70%)
Apr 21, 2005	11.17	11.49	11.06	11.29	98,980	+0.10(+0.92%)
Apr 20, 2005	11.66	11.66	11.08	11.19	77,304	-0.47(-4.01%)
Apr 19, 2005	11.66	11.75	11.49	11.66	82,483	-0.06(-0.51%)
Apr 18, 2005	11.75	11.93	11.65	11.72	51,432	-0.22(-1.82%)
Apr 15, 2005	12.14	12.24	11.80	11.93	59,500	-0.30(-2.49%)
Apr 14, 2005	12.40	12.48	12.22	12.24	78,365	-0.22(-1.79%)
Apr 13, 2005	12.75	12.85	12.35	12.46	43,443	-0.32(-2.51%)
Apr 12, 2005	12.51	12.96	12.41	12.78	55,481	+0.08(+0.64%)
Apr 11, 2005	12.90	12.92	12.57	12.70	65,619	-0.19(-1.48%)
Apr 08, 2005	13.19	13.30	12.88	12.89	44,557	-0.43(-3.23%)
Apr 07, 2005	13.29	13.43	13.23	13.32	55,806	-0.09(-0.65%)
Apr 06, 2005	13.18	13.49	13.00	13.41	124,586	+0.15(+1.11%)
Apr 05, 2005	13.27	13.35	13.11	13.26	71,775	+0.07(+0.54%)
Apr 04, 2005	12.71	13.58	12.71	13.19	85,756	+0.21(+1.59%)
Apr 01, 2005	13.20	13.44	12.92	12.98	88,898	-0.39(-2.89%)
Mar 31, 2005	12.87	13.45	12.87	13.37	84,140	+0.32(+2.42%)
Mar 30, 2005	12.79	13.09	12.79	13.05	18,287	+0.35(+2.78%)
Mar 29, 2005	12.54	12.78	12.54	12.70	53,648	+0.03(+0.21%)
Mar 28, 2005	12.61	12.76	12.60	12.67	61,335	-0.03(-0.26%)
Mar 24, 2005	12.78	13.05	12.66	12.71	116,533	-0.05(-0.38%)
Mar 23, 2005	12.72	12.91	12.64	12.75	75,344	-0.18(-1.43%)
Mar 22, 2005	12.37	13.42	12.37	12.94	96,725	+0.50(+4.02%)
Mar 21, 2005	12.51	12.76	12.35	12.44	96,545	-0.09(-0.69%)
Mar 18, 2005	12.67	12.67	12.49	12.53	68,482	-0.12(-0.95%)
Mar 17, 2005	12.89	12.89	12.44	12.65	46,824	-0.16(-1.23%)
Mar 16, 2005	12.55	12.95	12.55	12.80	58,138	+0.02(+0.13%)
Mar 15, 2005	13.07	13.07	12.79	12.79	29,907	-0.20(-1.55%)
Mar 14, 2005	12.92	13.18	12.81	12.99	61,936	+0.14(+1.06%)
Mar 11, 2005	13.27	13.35	12.59	12.85	112,712	-0.47(-3.51%)
Mar 10, 2005	12.97	13.36	12.97	13.32	176,514	+0.30(+2.30%)
Mar 09, 2005	13.76	13.84	12.84	13.02	92,465	-0.89(-6.37%)
Mar 08, 2005	14.20	14.28	13.87	13.91	132,827	-0.31(-2.18%)
Mar 07, 2005	14.12	14.33	14.12	14.22	55,880	-0.11(-0.76%)
Mar 04, 2005	14.16	14.35	14.08	14.33	58,386	+0.07(+0.50%)
Mar 03, 2005	14.20	14.28	14.20	14.26	53,319	-0.12(-0.83%)
Mar 02, 2005	14.20	14.41	14.02	14.37	92,537	+0.10(+0.69%)
Mar 01, 2005	13.87	14.32	13.87	14.28	102,833	+0.14(+0.98%)
Feb 28, 2005	14.11	14.20	14.05	14.14	156,261	+0.01(+0.06%)
Feb 25, 2005	13.95	14.15	13.95	14.13	37,776	-0.03(-0.23%)
Feb 24, 2005	13.80	14.16	13.79	14.16	46,332	+0.14(+1.01%)
Feb 23, 2005	14.00	14.05	13.92	14.02	28,015	-0.08(-0.54%)
Feb 22, 2005	13.93	14.14	13.83	14.10	85,545	-0.04(-0.31%)
Feb 18, 2005	14.27	14.27	13.96	14.14	67,476	+0.00(+0.00%)
Feb 17, 2005	14.15	14.17	13.93	14.14	101,530	-0.10(-0.73%)
Feb 16, 2005	14.03	14.34	14.03	14.24	106,088	+0.11(+0.77%)
Feb 15, 2005	14.15	14.24	14.08	14.14	131,590	-0.03(-0.23%)
Feb 14, 2005	14.22	14.25	14.08	14.17	69,883	-0.09(-0.61%)
Feb 11, 2005	13.63	14.27	13.63	14.26	80,503	+0.36(+2.62%)
Feb 10, 2005	13.84	13.93	13.62	13.89	35,052	-0.18(-1.31%)
Feb 09, 2005	14.14	14.22	14.00	14.08	63,665	-0.08(-0.58%)
Feb 08, 2005	13.87	14.20	13.87	14.16	116,241	+0.02(+0.12%)
Feb 07, 2005	13.77	14.31	13.76	14.14	148,517	+0.27(+1.92%)
Feb 04, 2005	14.14	14.27	13.86	13.87	198,210	-0.59(-4.10%)
Feb 03, 2005	14.43	14.48	14.28	14.47	99,934	-0.03(-0.19%)
Feb 02, 2005	14.20	14.52	14.20	14.49	163,362	+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.