Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.89	12.15	11.79	12.07	319,048	+0.23(+1.90%)
Apr 28, 2005	12.31	12.31	11.85	11.85	368,433	-0.47(-3.82%)
Apr 27, 2005	11.86	12.40	11.82	12.32	634,543	+0.47(+3.97%)
Apr 26, 2005	12.29	12.29	11.79	11.85	351,024	-0.44(-3.62%)
Apr 25, 2005	11.90	12.29	11.90	12.29	255,451	+0.45(+3.78%)
Apr 22, 2005	12.24	12.24	11.75	11.85	542,523	-0.42(-3.42%)
Apr 21, 2005	12.11	12.31	11.91	12.27	359,906	+0.22(+1.82%)
Apr 20, 2005	12.40	12.42	12.03	12.05	471,466	-0.35(-2.86%)
Apr 19, 2005	12.28	12.48	12.27	12.40	554,603	+0.12(+1.01%)
Apr 18, 2005	12.05	12.40	12.02	12.28	653,728	+0.22(+1.80%)
Apr 15, 2005	12.25	12.43	12.06	12.06	436,648	-0.18(-1.49%)
Apr 14, 2005	12.10	12.53	12.04	12.24	548,919	+0.37(+3.10%)
Apr 13, 2005	11.91	12.00	11.79	11.87	303,060	-0.04(-0.31%)
Apr 12, 2005	11.68	11.96	11.54	11.91	306,257	+0.23(+1.98%)
Apr 11, 2005	11.93	11.96	11.68	11.68	198,250	-0.23(-1.91%)
Apr 08, 2005	12.02	12.05	11.91	11.91	319,403	-0.11(-0.91%)
Apr 07, 2005	11.89	12.05	11.69	12.02	236,266	+0.16(+1.35%)
Apr 06, 2005	11.88	12.07	11.86	11.86	382,999	+0.02(+0.19%)
Apr 05, 2005	11.62	11.91	11.62	11.84	289,914	+0.17(+1.50%)
Apr 04, 2005	11.48	11.70	11.30	11.66	175,512	+0.20(+1.72%)
Apr 01, 2005	11.68	11.82	11.43	11.46	297,730	-0.20(-1.74%)
Mar 31, 2005	11.82	11.87	11.60	11.67	424,568	-0.15(-1.31%)
Mar 30, 2005	11.68	11.86	11.68	11.82	143,891	+0.16(+1.40%)
Mar 29, 2005	11.63	11.78	11.63	11.66	303,415	-0.01(-0.07%)
Mar 28, 2005	11.77	11.82	11.63	11.67	171,603	-0.07(-0.62%)
Mar 24, 2005	11.74	11.82	11.69	11.74	176,222	+0.04(+0.38%)
Mar 23, 2005	11.73	11.81	11.66	11.69	112,626	-0.06(-0.50%)
Mar 22, 2005	11.94	12.05	11.75	11.75	263,268	-0.15(-1.23%)
Mar 21, 2005	11.95	11.95	11.81	11.90	150,997	-0.03(-0.24%)
Mar 18, 2005	12.05	12.05	11.73	11.93	595,461	-0.02(-0.19%)
Mar 17, 2005	11.95	11.98	11.82	11.95	108,717	+0.00(+0.02%)
Mar 16, 2005	12.03	12.10	11.85	11.95	135,719	-0.08(-0.66%)
Mar 15, 2005	12.17	12.28	12.03	12.03	138,206	-0.10(-0.79%)
Mar 14, 2005	12.05	12.20	12.05	12.12	132,877	+0.05(+0.40%)
Mar 11, 2005	12.13	12.17	11.94	12.07	188,302	-0.06(-0.46%)
Mar 10, 2005	12.32	12.37	12.13	12.13	210,330	-0.18(-1.49%)
Mar 09, 2005	12.33	12.34	12.13	12.31	291,691	-0.03(-0.21%)
Mar 08, 2005	12.47	12.47	12.30	12.34	175,156	-0.13(-1.02%)
Mar 07, 2005	12.41	12.52	12.39	12.47	182,262	+0.03(+0.27%)
Mar 04, 2005	12.31	12.48	12.26	12.43	188,657	+0.17(+1.40%)
Mar 03, 2005	12.44	12.45	12.18	12.26	321,535	-0.12(-1.00%)
Mar 02, 2005	12.31	12.49	12.29	12.38	208,909	+0.00(+0.00%)
Mar 01, 2005	12.22	12.45	12.22	12.38	218,857	+0.20(+1.62%)
Feb 28, 2005	12.42	12.42	12.13	12.19	310,165	-0.24(-1.93%)
Feb 25, 2005	12.12	12.43	11.96	12.43	271,794	+0.25(+2.03%)
Feb 24, 2005	12.00	12.22	11.89	12.18	171,248	+0.18(+1.50%)
Feb 23, 2005	12.13	12.25	12.00	12.00	279,611	-0.13(-1.09%)
Feb 22, 2005	12.33	12.33	12.11	12.13	340,720	-0.21(-1.73%)
Feb 18, 2005	12.42	12.50	12.29	12.34	123,284	-0.04(-0.34%)
Feb 17, 2005	12.50	12.55	12.36	12.39	336,812	-0.14(-1.12%)
Feb 16, 2005	12.55	12.60	12.44	12.53	357,063	-0.05(-0.38%)
Feb 15, 2005	12.62	12.66	12.48	12.58	315,850	-0.09(-0.69%)
Feb 14, 2005	12.55	12.67	12.50	12.66	353,866	+0.07(+0.58%)
Feb 11, 2005	12.38	12.59	12.24	12.59	278,190	+0.18(+1.43%)
Feb 10, 2005	12.37	12.46	12.30	12.41	367,367	-0.03(-0.20%)
Feb 09, 2005	12.54	12.62	12.44	12.44	322,956	-0.19(-1.49%)
Feb 08, 2005	12.60	12.72	12.59	12.63	572,012	+0.10(+0.81%)
Feb 07, 2005	12.58	12.69	12.50	12.53	339,299	-0.09(-0.74%)
Feb 04, 2005	12.50	12.73	12.49	12.62	286,361	+0.12(+0.92%)
Feb 03, 2005	12.43	12.52	12.41	12.50	429,542	+0.01(+0.09%)
Feb 02, 2005	12.34	12.49	12.23	12.49	382,644	+0.12(+0.93%)

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.