Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.03	12.15	11.95	12.07	60,067	+0.19(+1.62%)
Apr 28, 2005	12.07	12.11	11.87	11.87	145,791	-0.39(-3.19%)
Apr 27, 2005	12.34	12.34	12.20	12.26	64,293	-0.19(-1.49%)
Apr 26, 2005	12.41	12.46	12.31	12.45	34,863	-0.07(-0.58%)
Apr 25, 2005	12.49	12.56	12.41	12.52	31,391	+0.16(+1.29%)
Apr 22, 2005	12.48	12.52	12.35	12.36	47,842	-0.12(-0.95%)
Apr 21, 2005	12.46	12.52	12.38	12.48	25,807	+0.14(+1.13%)
Apr 20, 2005	12.46	12.51	12.34	12.34	100,061	-0.11(-0.90%)
Apr 19, 2005	12.42	12.49	12.37	12.46	246,758	+0.00(+0.00%)
Apr 18, 2005	12.36	12.51	12.36	12.46	86,478	+0.08(+0.64%)
Apr 15, 2005	12.48	12.58	12.34	12.38	213,253	-0.21(-1.63%)
Apr 14, 2005	12.66	12.66	12.56	12.58	62,481	-0.12(-0.94%)
Apr 13, 2005	12.66	12.82	12.64	12.70	78,026	+0.05(+0.37%)
Apr 12, 2005	12.63	12.70	12.62	12.66	78,026	-0.08(-0.62%)
Apr 11, 2005	12.68	12.75	12.66	12.73	33,353	+0.05(+0.37%)
Apr 08, 2005	12.58	12.75	12.56	12.69	36,825	+0.09(+0.74%)
Apr 07, 2005	12.67	12.72	12.47	12.60	44,522	+0.01(+0.11%)
Apr 06, 2005	12.58	12.60	12.50	12.58	109,720	+0.06(+0.48%)
Apr 05, 2005	12.42	12.55	12.42	12.52	131,906	+0.11(+0.85%)
Apr 04, 2005	12.39	12.53	12.27	12.42	40,296	-0.03(-0.27%)
Apr 01, 2005	12.57	12.58	12.36	12.45	136,434	-0.01(-0.05%)
Mar 31, 2005	12.52	12.54	12.45	12.46	82,101	-0.09(-0.69%)
Mar 30, 2005	12.39	12.55	12.39	12.54	41,352	+0.27(+2.16%)
Mar 29, 2005	12.36	12.42	12.26	12.28	51,011	-0.18(-1.44%)
Mar 28, 2005	12.47	12.47	12.38	12.46	40,598	+0.03(+0.21%)
Mar 24, 2005	12.39	12.50	12.38	12.43	93,571	+0.30(+2.51%)
Mar 23, 2005	12.30	12.31	11.95	12.13	123,907	-0.23(-1.88%)
Mar 22, 2005	12.50	12.62	12.36	12.36	55,388	-0.20(-1.58%)
Mar 21, 2005	12.57	12.62	12.49	12.56	83,762	-0.13(-0.99%)
Mar 18, 2005	12.70	12.73	12.60	12.68	34,410	-0.03(-0.21%)
Mar 17, 2005	12.60	12.72	12.56	12.71	143,527	+0.03(+0.21%)
Mar 16, 2005	12.72	12.77	12.64	12.68	51,464	+0.04(+0.31%)
Mar 15, 2005	12.73	12.73	12.60	12.64	35,315	-0.10(-0.78%)
Mar 14, 2005	12.79	12.79	12.62	12.74	158,166	-0.11(-0.83%)
Mar 11, 2005	12.88	12.88	12.81	12.85	52,068	-0.03(-0.21%)
Mar 10, 2005	12.90	12.91	12.77	12.87	47,238	-0.05(-0.36%)
Mar 09, 2005	12.95	12.97	12.87	12.92	52,068	+0.01(+0.05%)
Mar 08, 2005	12.91	12.98	12.81	12.91	59,463	+0.11(+0.83%)
Mar 07, 2005	12.75	12.83	12.71	12.81	67,915	+0.06(+0.47%)
Mar 04, 2005	12.66	12.75	12.60	12.75	112,739	+0.29(+2.34%)
Mar 03, 2005	12.46	12.52	12.40	12.46	460,615	-0.05(-0.42%)
Mar 02, 2005	12.59	12.59	12.47	12.51	795,361	-0.10(-0.79%)
Mar 01, 2005	12.62	12.66	12.61	12.61	47,691	+0.00(+0.00%)
Feb 28, 2005	12.72	12.72	12.56	12.61	60,972	+0.03(+0.26%)
Feb 25, 2005	12.47	12.58	12.40	12.58	75,310	+0.16(+1.28%)
Feb 24, 2005	12.48	12.49	12.36	12.42	52,370	-0.04(-0.32%)
Feb 23, 2005	12.46	12.52	12.39	12.46	60,670	+0.00(+0.00%)
Feb 22, 2005	12.49	12.62	12.46	12.46	71,537	-0.10(-0.79%)
Feb 18, 2005	12.56	12.64	12.51	12.56	49,049	+0.01(+0.11%)
Feb 17, 2005	12.49	12.59	12.44	12.54	55,539	+0.00(+0.00%)
Feb 16, 2005	12.56	12.59	12.42	12.54	61,123	-0.01(-0.05%)
Feb 15, 2005	12.52	12.56	12.48	12.55	72,895	+0.12(+0.96%)
Feb 14, 2005	12.31	12.47	12.30	12.43	242,532	+0.07(+0.59%)
Feb 11, 2005	12.22	12.38	12.22	12.36	77,725	+0.21(+1.69%)
Feb 10, 2005	12.18	12.22	12.15	12.15	36,976	+0.04(+0.33%)
Feb 09, 2005	12.11	12.17	12.08	12.11	73,348	+0.02(+0.16%)
Feb 08, 2005	12.16	12.16	12.07	12.09	61,878	-0.06(-0.49%)
Feb 07, 2005	12.21	12.21	12.07	12.15	65,651	-0.07(-0.59%)
Feb 04, 2005	12.18	12.30	12.15	12.22	117,568	+0.08(+0.70%)
Feb 03, 2005	12.11	12.18	12.05	12.14	88,742	+0.02(+0.16%)
Feb 02, 2005	12.14	12.14	12.06	12.12	36,070	+0.03(+0.27%)

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.