Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.57	12.58	12.20	12.31	877,307	-0.06(-0.46%)
Apr 28, 2005	12.43	12.47	12.26	12.36	643,656	-0.26(-2.05%)
Apr 27, 2005	12.85	12.97	12.40	12.62	958,771	-0.30(-2.31%)
Apr 26, 2005	12.86	13.02	12.78	12.92	687,820	+0.13(+1.02%)
Apr 25, 2005	12.65	12.88	12.65	12.79	1,013,080	+0.27(+2.20%)
Apr 22, 2005	12.48	12.70	12.45	12.51	623,067	+0.01(+0.11%)
Apr 21, 2005	12.55	12.56	12.28	12.50	680,659	-0.01(-0.08%)
Apr 20, 2005	12.67	12.67	12.44	12.51	713,483	+0.05(+0.38%)
Apr 19, 2005	11.85	12.50	11.83	12.46	1,295,669	+0.65(+5.50%)
Apr 18, 2005	11.86	11.90	11.39	11.81	1,679,416	-0.16(-1.34%)
Apr 15, 2005	12.10	12.19	11.97	11.97	934,003	-0.19(-1.57%)
Apr 14, 2005	12.16	12.33	12.14	12.16	735,863	+0.09(+0.72%)
Apr 13, 2005	12.21	12.32	12.07	12.08	599,194	-0.15(-1.21%)
Apr 12, 2005	12.27	12.33	12.13	12.22	652,310	-0.03(-0.22%)
Apr 11, 2005	12.33	12.33	12.07	12.25	572,935	+0.02(+0.17%)
Apr 08, 2005	12.27	12.33	12.18	12.23	660,367	-0.05(-0.41%)
Apr 07, 2005	12.49	12.61	12.23	12.28	659,770	-0.16(-1.27%)
Apr 06, 2005	12.19	12.46	12.05	12.44	620,083	+0.19(+1.59%)
Apr 05, 2005	12.51	12.52	12.17	12.25	872,234	-0.32(-2.53%)
Apr 04, 2005	12.40	12.70	12.40	12.56	965,933	+0.18(+1.43%)
Apr 01, 2005	12.23	12.40	12.21	12.39	695,877	+0.31(+2.55%)
Mar 31, 2005	11.73	12.08	11.73	12.08	781,221	+0.43(+3.71%)
Mar 30, 2005	11.73	11.83	11.46	11.65	1,114,538	-0.12(-1.00%)
Mar 29, 2005	11.99	12.01	11.73	11.76	670,513	-0.25(-2.06%)
Mar 28, 2005	11.95	12.06	11.73	12.01	1,070,971	+0.01(+0.11%)
Mar 24, 2005	11.84	12.18	11.84	12.00	1,059,035	+0.19(+1.65%)
Mar 23, 2005	12.06	12.28	11.71	11.80	1,516,487	-0.24(-2.00%)
Mar 22, 2005	12.43	12.53	12.04	12.04	1,206,148	-0.34(-2.73%)
Mar 21, 2005	12.11	12.44	12.07	12.38	1,449,048	+0.39(+3.21%)
Mar 18, 2005	12.08	12.11	11.73	12.00	760,631	-0.03(-0.25%)
Mar 17, 2005	11.98	12.05	11.87	12.03	707,515	+0.24(+2.02%)
Mar 16, 2005	11.72	11.97	11.71	11.79	697,966	+0.09(+0.74%)
Mar 15, 2005	11.71	11.73	11.65	11.70	533,247	+0.09(+0.78%)
Mar 14, 2005	11.71	11.71	11.39	11.61	843,587	+0.05(+0.46%)
Mar 11, 2005	11.26	11.71	11.26	11.56	740,638	+0.33(+2.96%)
Mar 10, 2005	11.39	11.54	10.48	11.23	2,920,477	+0.09(+0.84%)
Mar 09, 2005	12.19	12.19	11.13	11.13	1,765,953	-1.06(-8.69%)
Mar 08, 2005	12.06	12.21	12.03	12.19	586,363	+0.09(+0.78%)
Mar 07, 2005	12.21	12.23	12.02	12.10	653,205	-0.11(-0.93%)
Mar 04, 2005	12.11	12.21	12.05	12.21	620,679	+0.15(+1.22%)
Mar 03, 2005	11.96	12.06	11.92	12.06	613,816	+0.20(+1.72%)
Mar 02, 2005	11.73	11.90	11.60	11.86	620,381	+0.15(+1.29%)
Mar 01, 2005	12.05	12.06	11.56	11.71	993,982	-0.36(-2.94%)
Feb 28, 2005	12.04	12.16	11.91	12.06	695,579	+0.07(+0.59%)
Feb 25, 2005	11.96	12.00	11.82	11.99	1,161,984	+0.03(+0.22%)
Feb 24, 2005	11.75	12.10	11.73	11.97	1,192,421	+0.20(+1.74%)
Feb 23, 2005	11.71	11.82	11.71	11.76	1,003,531	+0.08(+0.72%)
Feb 22, 2005	11.73	11.91	11.66	11.68	1,392,053	+0.05(+0.43%)
Feb 18, 2005	11.48	11.66	11.45	11.63	973,094	+0.14(+1.20%)
Feb 17, 2005	11.63	11.71	11.48	11.49	1,434,128	-0.04(-0.32%)
Feb 16, 2005	11.43	11.57	11.42	11.53	1,127,966	+0.12(+1.03%)
Feb 15, 2005	11.52	11.55	11.37	11.41	1,051,276	-0.11(-0.96%)
Feb 14, 2005	11.43	11.53	11.37	11.52	1,417,119	+0.27(+2.38%)
Feb 11, 2005	11.20	11.27	11.16	11.25	1,166,161	+0.12(+1.08%)
Feb 10, 2005	11.06	11.18	11.04	11.13	1,044,114	+0.17(+1.59%)
Feb 09, 2005	10.88	11.06	10.82	10.96	1,003,531	+0.14(+1.30%)
Feb 08, 2005	10.79	10.89	10.74	10.82	868,653	+0.09(+0.88%)
Feb 07, 2005	10.77	10.81	10.68	10.72	856,120	+0.05(+0.47%)
Feb 04, 2005	10.39	10.69	10.39	10.67	1,100,811	+0.12(+1.14%)
Feb 03, 2005	10.67	10.67	10.50	10.55	820,908	-0.15(-1.38%)
Feb 02, 2005	10.62	10.76	10.60	10.70	1,013,080	+0.10(+0.98%)

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.