Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.32	11.55	11.23	11.50	900,600	+0.18(+1.59%)
Apr 28, 2005	11.72	11.72	11.29	11.32	757,900	-0.41(-3.50%)
Apr 27, 2005	11.89	11.89	11.62	11.73	1,017,600	-0.15(-1.26%)
Apr 26, 2005	12.09	12.15	11.85	11.88	1,274,800	-0.39(-3.18%)
Apr 25, 2005	11.96	12.38	11.90	12.27	1,620,200	+0.37(+3.11%)
Apr 22, 2005	11.50	12.02	11.32	11.90	2,669,700	+0.40(+3.48%)
Apr 21, 2005	12.15	12.20	11.32	11.50	3,019,100	-0.40(-3.36%)
Apr 20, 2005	11.83	12.03	11.74	11.90	1,570,900	+0.26(+2.23%)
Apr 19, 2005	11.32	11.71	11.31	11.64	1,467,300	+0.57(+5.15%)
Apr 18, 2005	11.01	11.40	11.00	11.07	1,324,500	-0.01(-0.09%)
Apr 15, 2005	11.63	11.93	11.00	11.08	3,949,600	-1.14(-9.33%)
Apr 14, 2005	12.58	12.64	12.20	12.22	710,500	-0.43(-3.40%)
Apr 13, 2005	13.05	13.06	12.57	12.65	651,200	-0.44(-3.36%)
Apr 12, 2005	13.09	13.19	12.91	13.09	537,300	-0.05(-0.38%)
Apr 11, 2005	13.18	13.30	13.09	13.14	485,800	-0.02(-0.15%)
Apr 08, 2005	13.27	13.34	13.07	13.16	426,500	-0.01(-0.08%)
Apr 07, 2005	13.35	13.35	13.10	13.17	944,000	-0.23(-1.72%)
Apr 06, 2005	13.50	13.65	13.32	13.40	1,157,700	-0.18(-1.33%)
Apr 05, 2005	13.52	13.69	13.52	13.58	590,500	+0.03(+0.22%)
Apr 04, 2005	13.49	13.59	13.36	13.55	532,000	+0.00(+0.00%)
Apr 01, 2005	13.56	13.65	13.32	13.55	730,100	+0.04(+0.30%)
Mar 31, 2005	13.33	13.51	13.33	13.51	412,100	+0.18(+1.35%)
Mar 30, 2005	13.08	13.35	13.05	13.33	762,400	+0.25(+1.91%)
Mar 29, 2005	13.30	13.32	12.99	13.08	736,900	-0.27(-2.02%)
Mar 28, 2005	13.47	13.47	13.27	13.35	486,200	-0.13(-0.96%)
Mar 24, 2005	13.50	13.69	13.44	13.48	443,600	-0.02(-0.15%)
Mar 23, 2005	13.31	13.69	13.31	13.50	462,500	+0.16(+1.20%)
Mar 22, 2005	13.82	13.86	13.33	13.34	661,400	-0.49(-3.54%)
Mar 21, 2005	13.63	13.91	13.62	13.83	945,500	+0.20(+1.47%)
Mar 18, 2005	13.69	13.69	13.46	13.63	508,100	-0.06(-0.44%)
Mar 17, 2005	13.55	13.72	13.43	13.69	659,200	+0.15(+1.11%)
Mar 16, 2005	13.70	13.84	13.51	13.54	912,000	-0.20(-1.46%)
Mar 15, 2005	14.03	14.06	13.66	13.74	528,600	-0.25(-1.79%)
Mar 14, 2005	13.88	14.10	13.88	13.99	495,800	+0.07(+0.50%)
Mar 11, 2005	13.95	14.15	13.85	13.92	868,800	-0.16(-1.14%)
Mar 10, 2005	13.99	14.20	13.96	14.08	690,000	+0.07(+0.50%)
Mar 09, 2005	14.02	14.17	13.92	14.01	1,032,800	-0.01(-0.07%)
Mar 08, 2005	14.11	14.23	14.00	14.02	2,618,700	-0.09(-0.64%)
Mar 07, 2005	13.75	14.28	13.74	14.11	1,157,200	+0.40(+2.92%)
Mar 04, 2005	13.50	13.75	13.50	13.71	1,207,100	+0.34(+2.54%)
Mar 03, 2005	13.49	13.80	13.21	13.37	925,900	-0.16(-1.18%)
Mar 02, 2005	13.07	13.57	13.03	13.53	1,507,700	+0.37(+2.81%)
Mar 01, 2005	13.10	13.22	12.95	13.16	1,732,400	+0.30(+2.33%)
Feb 28, 2005	12.82	12.93	12.66	12.86	1,027,600	+0.08(+0.63%)
Feb 25, 2005	12.94	12.97	12.68	12.78	1,529,700	-0.26(-1.99%)
Feb 24, 2005	13.20	13.78	12.65	13.04	2,144,000	-0.29(-2.18%)
Feb 23, 2005	13.31	13.55	13.29	13.33	568,600	+0.02(+0.15%)
Feb 22, 2005	13.66	13.70	13.25	13.31	1,301,000	-0.50(-3.62%)
Feb 18, 2005	13.82	14.01	13.78	13.81	586,800	-0.05(-0.36%)
Feb 17, 2005	13.90	13.95	13.71	13.86	644,800	-0.01(-0.07%)
Feb 16, 2005	13.75	13.90	13.71	13.87	788,700	-0.04(-0.29%)
Feb 15, 2005	13.94	14.13	13.86	13.91	1,030,000	-0.01(-0.07%)
Feb 14, 2005	13.86	13.95	13.63	13.92	416,200	+0.07(+0.51%)
Feb 11, 2005	13.71	14.00	13.51	13.85	865,200	+0.15(+1.09%)
Feb 10, 2005	13.92	13.98	13.48	13.70	644,100	-0.15(-1.08%)
Feb 09, 2005	14.05	14.12	13.76	13.85	635,300	-0.24(-1.70%)
Feb 08, 2005	14.15	14.30	14.05	14.09	1,244,900	+0.05(+0.36%)
Feb 07, 2005	14.00	14.17	13.93	14.04	1,552,100	+0.04(+0.29%)
Feb 04, 2005	13.52	14.03	13.45	14.00	1,395,100	+0.44(+3.24%)
Feb 03, 2005	13.42	13.56	13.33	13.56	1,262,300	-0.08(-0.59%)
Feb 02, 2005	13.57	13.64	13.30	13.64	1,125,800	+0.05(+0.37%)

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.