Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.31	13.35	12.80	13.26	2,150,772	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,452	+0.16(+1.21%)
Apr 27, 2005	12.54	13.02	12.48	12.98	1,447,860	+0.46(+3.63%)
Apr 26, 2005	12.80	12.87	12.52	12.53	1,471,554	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.62	12.79	1,545,055	+0.19(+1.50%)
Apr 22, 2005	12.83	13.02	12.56	12.60	1,819,443	-0.22(-1.71%)
Apr 21, 2005	12.66	12.90	12.58	12.82	876,919	+0.28(+2.25%)
Apr 20, 2005	12.86	12.86	12.54	12.54	1,176,402	-0.34(-2.62%)
Apr 19, 2005	12.97	13.09	12.81	12.87	1,207,612	-0.02(-0.18%)
Apr 18, 2005	13.06	13.19	12.81	12.90	1,693,331	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.13	13.16	2,015,871	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.12	13.19	1,658,301	+0.04(+0.30%)
Apr 13, 2005	13.07	13.19	13.01	13.15	915,645	+0.02(+0.12%)
Apr 12, 2005	12.96	13.23	12.88	13.13	1,128,251	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,327	-0.14(-1.07%)
Apr 08, 2005	13.16	13.28	13.15	13.16	1,257,037	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.16	1,782,246	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,059	+0.10(+0.79%)
Apr 05, 2005	12.87	12.95	12.76	12.89	1,520,088	-0.02(-0.18%)
Apr 04, 2005	12.91	12.97	12.76	12.91	1,476,012	-0.06(-0.48%)
Apr 01, 2005	13.11	13.17	12.95	12.98	1,371,811	-0.12(-0.90%)
Mar 31, 2005	13.15	13.23	13.08	13.09	1,362,767	-0.08(-0.60%)
Mar 30, 2005	13.09	13.26	13.05	13.17	1,352,449	+0.04(+0.30%)
Mar 29, 2005	13.16	13.40	13.07	13.13	1,174,491	-0.20(-1.47%)
Mar 28, 2005	13.35	13.43	13.27	13.33	1,132,836	-0.02(-0.12%)
Mar 24, 2005	13.27	13.52	13.27	13.35	945,071	+0.14(+1.07%)
Mar 23, 2005	13.23	13.44	13.20	13.20	1,111,054	-0.04(-0.30%)
Mar 22, 2005	13.45	13.47	13.19	13.24	1,265,062	-0.16(-1.17%)
Mar 21, 2005	13.48	13.51	13.31	13.40	1,458,051	-0.01(-0.06%)
Mar 18, 2005	13.42	13.61	13.33	13.41	2,855,722	-0.08(-0.58%)
Mar 17, 2005	13.62	13.71	13.42	13.49	1,694,605	-0.07(-0.52%)
Mar 16, 2005	13.62	13.72	13.49	13.56	1,397,798	-0.11(-0.80%)
Mar 15, 2005	13.78	13.86	13.64	13.67	1,826,067	-0.09(-0.63%)
Mar 14, 2005	13.68	13.93	13.68	13.75	1,757,916	+0.04(+0.29%)
Mar 11, 2005	13.49	13.71	13.43	13.71	1,809,379	+0.23(+1.69%)
Mar 10, 2005	13.27	13.54	13.24	13.49	1,350,410	+0.22(+1.66%)
Mar 09, 2005	13.36	13.36	13.11	13.27	1,820,462	-0.12(-0.88%)
Mar 08, 2005	13.46	13.47	13.27	13.38	1,421,491	-0.11(-0.81%)
Mar 07, 2005	13.42	13.56	13.27	13.49	1,467,860	-0.06(-0.46%)
Mar 04, 2005	13.68	13.70	13.47	13.56	1,365,442	-0.05(-0.35%)
Mar 03, 2005	13.95	13.97	13.46	13.60	1,878,167	-0.35(-2.48%)
Mar 02, 2005	13.89	14.26	13.78	13.95	2,901,708	+0.16(+1.20%)
Mar 01, 2005	13.35	13.79	13.33	13.79	2,013,323	+0.42(+3.17%)
Feb 28, 2005	13.51	13.58	13.30	13.36	2,003,260	-0.24(-1.79%)
Feb 25, 2005	13.38	13.64	13.38	13.60	1,379,072	+0.13(+0.99%)
Feb 24, 2005	13.13	13.47	13.13	13.47	3,421,057	+0.31(+2.33%)
Feb 23, 2005	13.11	13.18	13.09	13.16	1,454,484	-0.01(-0.06%)
Feb 22, 2005	13.11	13.26	13.09	13.17	2,216,757	-0.20(-1.53%)
Feb 18, 2005	13.14	13.49	13.12	13.38	1,598,939	+0.28(+2.16%)
Feb 17, 2005	9.813	13.21	9.813	13.09	1,795,367	-0.03(-0.24%)
Feb 16, 2005	13.10	13.15	12.99	13.13	1,664,160	+0.03(+0.24%)
Feb 15, 2005	13.08	13.27	13.06	13.09	1,497,413	+0.02(+0.18%)
Feb 14, 2005	13.13	13.16	12.98	13.07	1,896,256	-0.02(-0.12%)
Feb 11, 2005	12.91	13.14	12.85	13.09	1,102,264	+0.11(+0.85%)
Feb 10, 2005	12.90	13.11	12.87	12.98	2,110,136	+0.21(+1.66%)
Feb 09, 2005	13.03	13.07	12.73	12.76	3,775,443	-0.27(-2.05%)
Feb 08, 2005	13.27	13.31	12.99	13.03	3,043,742	-0.27(-2.07%)
Feb 07, 2005	13.35	13.50	13.24	13.31	1,406,842	-0.09(-0.70%)
Feb 04, 2005	13.25	13.46	13.19	13.40	1,782,246	+0.18(+1.37%)
Feb 03, 2005	13.38	13.41	13.14	13.22	2,228,986	-0.16(-1.23%)
Feb 02, 2005	13.43	13.49	13.30	13.38	1,873,454	-0.05(-0.35%)

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.