Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.60	10.67	10.26	10.49	7,332,552	-0.21(-1.98%)
Apr 28, 2005	12.40	12.40	10.49	10.70	24,236,702	-2.43(-18.50%)
Apr 27, 2005	13.11	13.13	13.00	13.13	2,277,325	-0.01(-0.08%)
Apr 26, 2005	13.26	13.26	13.10	13.14	1,592,420	-0.13(-0.97%)
Apr 25, 2005	13.19	13.28	13.17	13.27	1,246,139	+0.11(+0.86%)
Apr 22, 2005	13.30	13.30	13.07	13.15	1,365,394	-0.15(-1.11%)
Apr 21, 2005	13.07	13.31	12.99	13.30	2,298,820	+0.33(+2.58%)
Apr 20, 2005	12.95	13.00	12.92	12.96	1,712,263	+0.01(+0.07%)
Apr 19, 2005	12.87	12.99	12.80	12.96	1,571,513	+0.07(+0.57%)
Apr 18, 2005	12.87	12.94	12.80	12.88	1,101,561	+0.01(+0.04%)
Apr 15, 2005	13.02	13.03	12.82	12.88	2,173,971	-0.18(-1.39%)
Apr 14, 2005	13.13	13.13	13.01	13.06	2,119,496	-0.06(-0.44%)
Apr 13, 2005	13.35	13.35	13.09	13.12	972,589	-0.19(-1.40%)
Apr 12, 2005	13.34	13.35	13.25	13.30	1,601,253	+0.01(+0.06%)
Apr 11, 2005	13.46	13.46	13.26	13.30	1,633,349	-0.12(-0.87%)
Apr 08, 2005	13.48	13.58	13.40	13.41	2,103,596	-0.09(-0.64%)
Apr 07, 2005	13.30	13.55	13.28	13.50	2,603,877	+0.29(+2.16%)
Apr 06, 2005	13.33	13.33	13.10	13.21	4,008,728	-0.19(-1.39%)
Apr 05, 2005	13.25	13.45	13.24	13.40	1,492,304	+0.19(+1.43%)
Apr 04, 2005	13.24	13.27	13.14	13.21	2,181,332	-0.03(-0.21%)
Apr 01, 2005	13.18	13.38	13.15	13.24	3,112,403	+0.14(+1.04%)
Mar 31, 2005	13.27	13.27	13.07	13.10	2,975,187	-0.15(-1.11%)
Mar 30, 2005	13.06	13.28	13.04	13.25	2,697,809	+0.19(+1.48%)
Mar 29, 2005	13.05	13.19	13.03	13.06	2,299,115	-0.03(-0.22%)
Mar 28, 2005	12.91	13.33	12.91	13.09	5,116,768	+0.37(+2.90%)
Mar 24, 2005	12.73	12.74	12.65	12.72	1,428,407	-0.01(-0.09%)
Mar 23, 2005	12.62	12.77	12.59	12.73	1,721,686	+0.07(+0.54%)
Mar 22, 2005	12.74	12.82	12.66	12.66	1,723,158	-0.13(-1.00%)
Mar 21, 2005	12.85	12.89	12.75	12.79	1,696,363	-0.10(-0.76%)
Mar 18, 2005	12.69	12.91	12.67	12.89	4,745,458	+0.20(+1.59%)
Mar 17, 2005	12.69	12.84	12.65	12.69	3,443,078	+0.08(+0.61%)
Mar 16, 2005	12.57	12.65	12.57	12.61	3,458,684	+0.00(+0.01%)
Mar 15, 2005	12.59	12.70	12.56	12.61	2,028,215	+0.02(+0.12%)
Mar 14, 2005	12.58	12.65	12.53	12.59	1,445,191	+0.00(+0.01%)
Mar 11, 2005	12.58	12.62	12.40	12.59	2,939,557	-0.06(-0.47%)
Mar 10, 2005	12.46	12.67	12.46	12.65	3,502,263	+0.18(+1.43%)
Mar 09, 2005	12.48	12.61	12.41	12.47	4,538,161	-0.08(-0.64%)
Mar 08, 2005	12.19	12.56	12.18	12.55	6,576,093	+0.35(+2.84%)
Mar 07, 2005	12.17	12.22	12.13	12.21	3,565,277	+0.04(+0.32%)
Mar 04, 2005	12.13	12.22	12.11	12.17	3,993,711	+0.06(+0.52%)
Mar 03, 2005	12.01	12.21	12.01	12.10	6,836,982	+0.23(+1.97%)
Mar 02, 2005	11.59	11.87	11.44	11.87	4,718,368	+0.24(+2.04%)
Mar 01, 2005	11.69	11.69	11.44	11.63	4,914,182	-0.17(-1.48%)
Feb 28, 2005	11.65	11.84	11.65	11.81	4,036,996	+0.14(+1.16%)
Feb 25, 2005	11.62	11.76	11.53	11.67	3,105,336	+0.05(+0.45%)
Feb 24, 2005	11.51	11.70	11.37	11.62	2,177,799	+0.12(+1.02%)
Feb 23, 2005	11.58	11.59	11.45	11.50	2,948,686	-0.08(-0.67%)
Feb 22, 2005	11.87	11.87	11.56	11.58	2,011,136	-0.34(-2.84%)
Feb 18, 2005	12.01	12.01	11.86	11.92	1,641,594	-0.09(-0.74%)
Feb 17, 2005	12.07	12.13	11.96	12.01	3,395,376	-0.14(-1.19%)
Feb 16, 2005	11.97	12.15	11.89	12.15	4,032,579	+0.18(+1.49%)
Feb 15, 2005	11.98	12.01	11.91	11.97	3,340,901	+0.00(+0.00%)
Feb 14, 2005	12.14	12.28	11.94	11.97	4,317,024	-0.44(-3.56%)
Feb 11, 2005	12.14	12.45	11.98	12.41	3,133,015	+0.25(+2.02%)
Feb 10, 2005	12.52	12.54	11.88	12.17	4,797,872	-0.31(-2.52%)
Feb 09, 2005	12.85	12.91	12.41	12.48	7,078,436	-0.39(-3.01%)
Feb 08, 2005	12.98	13.07	12.80	12.87	18,954,744	-0.09(-0.68%)
Feb 07, 2005	12.91	13.03	12.90	12.96	7,182,379	+0.09(+0.73%)
Feb 04, 2005	12.96	13.27	12.71	12.86	8,705,602	-0.04(-0.33%)
Feb 03, 2005	12.79	12.91	12.76	12.91	5,954,496	+0.12(+0.93%)
Feb 02, 2005	12.77	12.82	12.68	12.79	3,557,916	+0.05(+0.39%)

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.