Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.90	11.06	10.63	10.85	1,650,551	-0.04(-0.41%)
Apr 28, 2005	11.10	11.18	10.83	10.89	1,099,360	-0.29(-2.55%)
Apr 27, 2005	11.33	11.33	10.89	11.18	2,714,249	-0.16(-1.46%)
Apr 26, 2005	11.47	11.56	11.28	11.34	1,640,462	-0.13(-1.11%)
Apr 25, 2005	11.02	11.48	10.99	11.47	2,008,841	+0.49(+4.51%)
Apr 22, 2005	11.36	11.36	10.88	10.97	1,857,566	-0.35(-3.05%)
Apr 21, 2005	11.29	11.34	11.02	11.32	2,491,278	+0.13(+1.14%)
Apr 20, 2005	11.51	11.62	11.18	11.19	2,018,849	-0.36(-3.12%)
Apr 19, 2005	11.47	11.62	11.36	11.55	1,614,999	+0.16(+1.38%)
Apr 18, 2005	11.60	11.64	11.26	11.39	1,775,409	-0.17(-1.49%)
Apr 15, 2005	11.47	11.88	11.44	11.56	2,914,544	+0.21(+1.85%)
Apr 14, 2005	11.87	11.92	11.33	11.36	2,450,760	-0.35(-3.01%)
Apr 13, 2005	11.90	12.00	11.64	11.71	2,819,990	-0.21(-1.76%)
Apr 12, 2005	11.73	12.00	11.65	11.92	2,737,496	+0.22(+1.86%)
Apr 11, 2005	11.71	11.77	11.49	11.70	1,768,480	-0.01(-0.06%)
Apr 08, 2005	11.80	11.91	11.62	11.71	2,082,715	-0.04(-0.32%)
Apr 07, 2005	11.45	11.78	11.37	11.74	1,991,394	+0.30(+2.62%)
Apr 06, 2005	11.41	11.50	11.36	11.45	1,391,977	+0.04(+0.39%)
Apr 05, 2005	11.61	11.65	11.39	11.40	1,760,824	-0.13(-1.17%)
Apr 04, 2005	11.56	11.62	11.25	11.54	1,998,656	-0.03(-0.26%)
Apr 01, 2005	11.25	11.57	11.15	11.56	3,423,291	+0.46(+4.19%)
Mar 31, 2005	11.46	11.53	10.98	11.10	5,152,233	-0.36(-3.14%)
Mar 30, 2005	11.72	11.77	11.07	11.46	4,512,549	-0.22(-1.86%)
Mar 29, 2005	12.03	12.12	11.58	11.68	3,401,162	-0.44(-3.65%)
Mar 28, 2005	12.39	12.48	11.90	12.12	4,328,808	-0.26(-2.06%)
Mar 24, 2005	12.83	12.89	12.36	12.38	2,727,483	-0.39(-3.06%)
Mar 23, 2005	12.70	12.88	12.49	12.77	2,806,788	+0.11(+0.90%)
Mar 22, 2005	12.27	12.78	12.23	12.65	4,992,172	-0.28(-2.18%)
Mar 21, 2005	13.06	13.08	12.85	12.93	1,083,085	-0.03(-0.26%)
Mar 18, 2005	12.99	13.08	12.90	12.97	1,196,120	+0.02(+0.13%)
Mar 17, 2005	12.85	13.13	12.85	12.95	1,370,637	+0.07(+0.57%)
Mar 16, 2005	12.98	13.19	12.85	12.88	899,376	-0.06(-0.48%)
Mar 15, 2005	12.97	13.22	12.88	12.94	2,185,966	-0.03(-0.22%)
Mar 14, 2005	12.94	13.15	12.93	12.97	2,251,743	+0.04(+0.30%)
Mar 11, 2005	12.75	12.95	12.75	12.93	2,037,695	+0.19(+1.46%)
Mar 10, 2005	12.94	12.98	12.66	12.74	1,366,632	-0.10(-0.75%)
Mar 09, 2005	12.95	13.22	12.84	12.84	2,093,041	-0.19(-1.47%)
Mar 08, 2005	13.28	13.28	12.99	13.03	881,030	-0.21(-1.61%)
Mar 07, 2005	13.00	13.35	12.93	13.24	1,836,490	+0.25(+1.90%)
Mar 04, 2005	12.94	12.99	12.55	12.99	1,577,036	+0.19(+1.45%)
Mar 03, 2005	12.90	13.02	12.77	12.81	1,456,101	-0.02(-0.18%)
Mar 02, 2005	12.64	12.91	12.47	12.83	1,966,196	+0.22(+1.78%)
Mar 01, 2005	12.37	12.62	12.30	12.61	2,595,583	+0.31(+2.52%)
Feb 28, 2005	12.30	12.50	12.25	12.30	2,076,911	-0.05(-0.41%)
Feb 25, 2005	12.27	12.40	12.22	12.35	2,121,714	+0.13(+1.06%)
Feb 24, 2005	12.21	12.29	12.00	12.22	1,487,287	+0.06(+0.46%)
Feb 23, 2005	12.03	12.27	12.00	12.16	1,636,362	+0.10(+0.84%)
Feb 22, 2005	12.00	12.35	11.97	12.06	1,879,328	-0.05(-0.42%)
Feb 18, 2005	12.18	12.31	12.07	12.11	1,207,490	-0.01(-0.09%)
Feb 17, 2005	12.29	12.40	12.07	12.12	2,107,198	-0.12(-0.96%)
Feb 16, 2005	12.14	12.29	12.04	12.24	2,311,099	+0.10(+0.83%)
Feb 15, 2005	12.09	12.26	11.98	12.14	3,053,714	+0.09(+0.75%)
Feb 14, 2005	11.50	12.09	11.47	12.05	4,056,641	+0.41(+3.53%)
Feb 11, 2005	11.41	11.74	10.97	11.64	6,316,791	+0.16(+1.37%)
Feb 10, 2005	11.78	11.98	11.32	11.48	27,667,906	-1.96(-14.60%)
Feb 09, 2005	13.88	13.92	13.39	13.44	2,474,007	-0.44(-3.16%)
Feb 08, 2005	13.60	14.03	13.49	13.88	7,494,961	+0.35(+2.58%)
Feb 07, 2005	13.30	13.65	13.30	13.53	3,816,683	+0.15(+1.14%)
Feb 04, 2005	13.19	13.39	13.13	13.38	2,912,936	+0.19(+1.45%)
Feb 03, 2005	13.05	13.22	12.94	13.19	1,597,271	-0.04(-0.34%)
Feb 02, 2005	13.07	13.39	12.94	13.24	3,256,726	+0.62(+4.95%)

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.