Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.10	13.40	12.97	13.35	3,262,812	+0.27(+2.06%)
Apr 28, 2005	13.15	13.41	13.07	13.08	3,435,765	-0.18(-1.35%)
Apr 27, 2005	13.01	13.30	12.92	13.26	3,952,506	+0.20(+1.51%)
Apr 26, 2005	13.09	13.32	13.06	13.07	3,415,594	-0.12(-0.88%)
Apr 25, 2005	13.04	13.40	13.04	13.18	4,248,598	+0.17(+1.31%)
Apr 22, 2005	13.30	13.34	12.95	13.01	3,628,665	-0.42(-3.14%)
Apr 21, 2005	13.24	13.55	13.21	13.43	4,337,192	+0.48(+3.67%)
Apr 20, 2005	13.28	13.33	12.93	12.96	7,671,994	-0.37(-2.76%)
Apr 19, 2005	13.29	13.50	13.17	13.33	6,664,143	-0.01(-0.07%)
Apr 18, 2005	13.37	13.55	13.30	13.33	4,771,580	+0.05(+0.41%)
Apr 15, 2005	13.46	13.59	13.22	13.28	6,549,361	-0.13(-0.94%)
Apr 14, 2005	13.56	13.82	13.24	13.41	15,814,370	+0.20(+1.49%)
Apr 13, 2005	13.15	13.37	13.09	13.21	6,289,597	+0.07(+0.55%)
Apr 12, 2005	12.81	13.15	12.70	13.14	4,526,415	+0.26(+2.02%)
Apr 11, 2005	12.98	13.03	12.84	12.88	2,274,462	-0.10(-0.76%)
Apr 08, 2005	13.08	13.08	12.80	12.98	4,859,059	-0.06(-0.48%)
Apr 07, 2005	12.79	13.08	12.76	13.04	4,521,400	+0.28(+2.18%)
Apr 06, 2005	12.87	13.01	12.73	12.76	3,516,781	-0.07(-0.56%)
Apr 05, 2005	12.64	12.85	12.64	12.83	3,238,073	+0.24(+1.92%)
Apr 04, 2005	12.56	12.68	12.43	12.59	5,883,626	+0.03(+0.21%)
Apr 01, 2005	12.78	12.79	12.48	12.56	5,727,946	-0.22(-1.68%)
Mar 31, 2005	12.87	12.87	12.73	12.78	5,966,537	-0.14(-1.11%)
Mar 30, 2005	12.68	13.03	12.68	12.92	5,820,663	+0.33(+2.64%)
Mar 29, 2005	12.66	12.77	12.55	12.59	3,695,417	-0.15(-1.20%)
Mar 28, 2005	12.81	12.95	12.72	12.74	2,347,343	+0.02(+0.14%)
Mar 24, 2005	12.99	13.03	12.72	12.72	3,285,100	-0.27(-2.07%)
Mar 23, 2005	12.70	13.17	12.70	12.99	6,372,619	+0.32(+2.55%)
Mar 22, 2005	12.79	12.86	12.67	12.67	5,282,080	-0.17(-1.33%)
Mar 21, 2005	12.98	12.99	12.72	12.84	4,361,931	-0.17(-1.31%)
Mar 18, 2005	13.07	13.22	12.95	13.01	8,596,489	+0.16(+1.26%)
Mar 17, 2005	12.67	12.89	12.64	12.85	3,030,797	+0.12(+0.92%)
Mar 16, 2005	12.78	12.88	12.65	12.73	4,109,857	-0.09(-0.70%)
Mar 15, 2005	12.92	12.92	12.79	12.82	4,397,035	+0.04(+0.28%)
Mar 14, 2005	12.74	13.00	12.72	12.79	3,842,070	+0.05(+0.42%)
Mar 11, 2005	12.72	12.88	12.71	12.73	4,274,118	-0.05(-0.42%)
Mar 10, 2005	12.95	12.96	12.72	12.79	3,703,886	-0.22(-1.66%)
Mar 09, 2005	13.27	13.29	13.00	13.00	3,741,329	-0.28(-2.09%)
Mar 08, 2005	13.26	13.30	13.19	13.28	4,831,200	+0.00(+0.00%)
Mar 07, 2005	13.24	13.31	13.16	13.28	4,986,657	+0.03(+0.20%)
Mar 04, 2005	13.14	13.26	13.04	13.25	4,623,924	+0.32(+2.50%)
Mar 03, 2005	12.66	12.98	12.66	12.93	3,250,999	+0.27(+2.13%)
Mar 02, 2005	12.74	12.85	12.63	12.66	5,309,606	-0.08(-0.63%)
Mar 01, 2005	12.42	12.94	12.42	12.74	4,650,558	+0.31(+2.53%)
Feb 28, 2005	12.68	12.71	12.30	12.43	4,733,468	-0.34(-2.67%)
Feb 25, 2005	12.61	12.82	12.57	12.77	2,223,535	+0.10(+0.78%)
Feb 24, 2005	12.58	12.69	12.53	12.67	2,503,246	+0.03(+0.21%)
Feb 23, 2005	12.52	12.67	12.37	12.64	2,998,145	+0.27(+2.18%)
Feb 22, 2005	12.56	12.58	12.34	12.37	4,334,963	-0.27(-2.13%)
Feb 18, 2005	12.78	12.79	12.59	12.64	5,535,158	-0.13(-0.98%)
Feb 17, 2005	12.79	12.83	12.65	12.77	3,734,643	-0.06(-0.49%)
Feb 16, 2005	12.82	12.97	12.76	12.83	3,233,169	+0.00(+0.00%)
Feb 15, 2005	12.80	12.86	12.74	12.83	2,727,126	+0.04(+0.28%)
Feb 14, 2005	12.99	13.05	12.70	12.80	4,099,382	-0.20(-1.52%)
Feb 11, 2005	12.98	13.06	12.89	12.99	3,665,217	-0.06(-0.48%)
Feb 10, 2005	12.87	13.16	12.86	13.06	2,638,310	+0.20(+1.54%)
Feb 09, 2005	13.24	13.34	12.81	12.86	3,284,097	-0.39(-2.91%)
Feb 08, 2005	13.31	13.44	13.16	13.24	2,122,460	-0.07(-0.54%)
Feb 07, 2005	13.20	13.46	13.19	13.32	2,978,309	+0.04(+0.27%)
Feb 04, 2005	13.11	13.40	13.06	13.28	2,859,181	+0.18(+1.37%)
Feb 03, 2005	13.07	13.21	12.97	13.10	3,278,748	+0.04(+0.34%)
Feb 02, 2005	13.07	13.24	12.98	13.06	4,164,462	+0.00(+0.00%)

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.