Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.69	11.80	11.59	11.79	5,053,449	+0.15(+1.32%)
Apr 28, 2005	11.77	11.89	11.64	11.64	5,082,177	-0.13(-1.08%)
Apr 27, 2005	11.88	11.88	11.57	11.77	7,284,490	-0.11(-0.90%)
Apr 26, 2005	12.07	12.09	11.87	11.88	6,138,615	-0.20(-1.65%)
Apr 25, 2005	11.94	12.16	11.86	12.07	7,005,881	+0.18(+1.50%)
Apr 22, 2005	12.05	12.23	11.81	11.90	7,879,651	-0.15(-1.27%)
Apr 21, 2005	11.83	12.07	11.71	12.05	7,223,782	+0.37(+3.13%)
Apr 20, 2005	11.81	11.84	11.65	11.68	5,187,333	-0.13(-1.14%)
Apr 19, 2005	11.69	11.87	11.69	11.82	7,122,420	+0.19(+1.63%)
Apr 18, 2005	11.65	11.77	11.55	11.63	7,295,331	+0.01(+0.10%)
Apr 15, 2005	11.89	11.98	11.59	11.62	10,725,368	-0.30(-2.55%)
Apr 14, 2005	12.43	12.44	11.85	11.92	16,762,622	-0.53(-4.27%)
Apr 13, 2005	12.70	12.72	12.42	12.45	6,710,469	-0.30(-2.36%)
Apr 12, 2005	12.71	12.79	12.46	12.75	8,534,979	-0.00(-0.01%)
Apr 11, 2005	12.65	12.77	12.55	12.76	7,633,565	+0.21(+1.68%)
Apr 08, 2005	12.82	12.86	12.45	12.55	9,712,293	-0.30(-2.34%)
Apr 07, 2005	12.72	12.88	12.69	12.85	6,559,781	+0.15(+1.18%)
Apr 06, 2005	12.74	12.78	12.63	12.70	3,725,448	-0.03(-0.23%)
Apr 05, 2005	12.78	12.81	12.65	12.73	4,069,102	-0.04(-0.30%)
Apr 04, 2005	12.68	12.79	12.65	12.76	5,954,863	+0.10(+0.77%)
Apr 01, 2005	12.88	12.95	12.60	12.67	9,114,421	-0.19(-1.49%)
Mar 31, 2005	12.81	12.93	12.80	12.86	8,029,255	-0.03(-0.20%)
Mar 30, 2005	12.60	12.90	12.60	12.88	11,768,797	+0.27(+2.18%)
Mar 29, 2005	12.67	12.71	12.54	12.61	10,597,446	-0.09(-0.70%)
Mar 28, 2005	12.73	12.81	12.60	12.70	7,907,296	-0.03(-0.20%)
Mar 24, 2005	12.79	12.90	12.72	12.72	9,741,563	-0.11(-0.89%)
Mar 23, 2005	12.77	12.89	12.67	12.84	13,522,842	+0.04(+0.35%)
Mar 22, 2005	12.46	12.91	12.42	12.79	28,015,396	+0.61(+4.96%)
Mar 21, 2005	12.26	12.26	12.16	12.19	4,265,321	-0.06(-0.48%)
Mar 18, 2005	12.18	12.26	12.15	12.25	9,885,204	+0.04(+0.35%)
Mar 17, 2005	12.15	12.23	12.10	12.21	7,301,294	+0.24(+1.99%)
Mar 16, 2005	12.07	12.08	11.93	11.97	4,810,615	-0.15(-1.26%)
Mar 15, 2005	12.26	12.26	12.12	12.12	6,275,210	-0.11(-0.92%)
Mar 14, 2005	12.27	12.33	12.08	12.23	6,101,757	+0.02(+0.20%)
Mar 11, 2005	12.13	12.26	12.12	12.21	5,245,874	+0.05(+0.41%)
Mar 10, 2005	12.21	12.24	12.05	12.16	6,375,487	-0.05(-0.44%)
Mar 09, 2005	12.16	12.27	12.08	12.21	9,432,600	-0.03(-0.23%)
Mar 08, 2005	12.26	12.27	12.22	12.24	9,191,391	+0.06(+0.49%)
Mar 07, 2005	11.90	12.19	11.90	12.18	10,309,080	+0.26(+2.20%)
Mar 04, 2005	11.90	11.97	11.83	11.92	8,178,858	+0.05(+0.45%)
Mar 03, 2005	11.67	11.91	11.67	11.87	10,368,705	+0.26(+2.21%)
Mar 02, 2005	11.61	11.61	11.50	11.61	7,043,824	-0.08(-0.71%)
Mar 01, 2005	11.73	11.80	11.64	11.69	6,348,385	-0.01(-0.11%)
Feb 28, 2005	11.75	11.81	11.64	11.71	3,492,913	-0.10(-0.83%)
Feb 25, 2005	11.67	11.81	11.66	11.80	4,640,956	+0.09(+0.80%)
Feb 24, 2005	11.59	11.71	11.52	11.71	6,837,306	+0.14(+1.21%)
Feb 23, 2005	11.52	11.68	11.52	11.57	4,960,218	+0.11(+0.98%)
Feb 22, 2005	11.62	11.74	11.46	11.46	6,668,190	-0.31(-2.60%)
Feb 18, 2005	11.67	11.86	11.58	11.76	13,347,220	+0.58(+5.18%)
Feb 17, 2005	10.84	11.29	10.84	11.18	9,941,034	+0.19(+1.69%)
Feb 16, 2005	11.05	11.05	10.92	11.00	5,491,960	-0.05(-0.48%)
Feb 15, 2005	11.07	11.12	10.99	11.05	5,396,019	-0.02(-0.22%)
Feb 14, 2005	11.18	11.18	11.05	11.07	3,814,343	-0.08(-0.73%)
Feb 11, 2005	10.98	11.19	10.96	11.16	6,242,145	+0.20(+1.84%)
Feb 10, 2005	10.87	10.98	10.80	10.95	5,024,721	+0.11(+1.00%)
Feb 09, 2005	10.83	10.89	10.73	10.85	5,103,859	+0.03(+0.31%)
Feb 08, 2005	10.84	10.88	10.76	10.81	6,781,476	-0.07(-0.66%)
Feb 07, 2005	10.85	10.93	10.80	10.88	5,534,240	-0.03(-0.29%)
Feb 04, 2005	10.82	10.94	10.81	10.92	3,560,668	+0.04(+0.34%)
Feb 03, 2005	10.89	10.95	10.85	10.88	5,007,918	-0.05(-0.47%)
Feb 02, 2005	11.01	11.05	10.88	10.93	4,742,860	-0.06(-0.59%)

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.