Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.19	11.19	9.920	10.30	525,949	-0.81(-7.29%)
Apr 28, 2005	11.46	11.69	11.11	11.11	89,980	-0.38(-3.31%)
Apr 27, 2005	11.44	11.73	11.37	11.49	73,435	+0.02(+0.17%)
Apr 26, 2005	11.53	11.76	11.42	11.47	111,124	-0.28(-2.38%)
Apr 25, 2005	11.48	11.92	11.48	11.75	174,810	+0.20(+1.73%)
Apr 22, 2005	11.90	11.90	11.37	11.55	104,951	-0.23(-1.95%)
Apr 21, 2005	11.43	11.99	11.43	11.78	91,725	+0.36(+3.15%)
Apr 20, 2005	11.88	11.90	11.42	11.42	152,414	-0.25(-2.14%)
Apr 19, 2005	11.91	11.91	11.54	11.67	77,653	+0.02(+0.17%)
Apr 18, 2005	11.51	11.90	11.45	11.65	187,078	+0.13(+1.13%)
Apr 15, 2005	11.85	12.01	11.10	11.52	622,888	-0.42(-3.52%)
Apr 14, 2005	12.42	12.52	11.86	11.94	235,885	-0.42(-3.40%)
Apr 13, 2005	13.00	13.01	12.26	12.36	155,316	-0.60(-4.63%)
Apr 12, 2005	12.65	12.96	12.52	12.96	133,485	+0.26(+2.05%)
Apr 11, 2005	12.82	12.97	12.70	12.70	102,340	-0.06(-0.47%)
Apr 08, 2005	12.90	13.35	12.75	12.76	211,375	-0.10(-0.78%)
Apr 07, 2005	12.63	13.00	12.43	12.86	99,563	+0.32(+2.55%)
Apr 06, 2005	12.25	12.65	12.03	12.54	183,170	+0.39(+3.21%)
Apr 05, 2005	12.05	12.31	12.01	12.15	119,790	+0.09(+0.75%)
Apr 04, 2005	11.89	12.19	11.60	12.06	102,016	+0.06(+0.50%)
Apr 01, 2005	11.74	12.12	11.74	12.00	79,546	+0.23(+1.95%)
Mar 31, 2005	12.29	12.29	11.56	11.77	110,193	-0.49(-4.00%)
Mar 30, 2005	11.71	12.26	11.68	12.26	127,856	+0.60(+5.15%)
Mar 29, 2005	11.61	11.84	11.61	11.66	125,330	-0.05(-0.43%)
Mar 28, 2005	12.10	12.11	11.60	11.71	169,773	-0.39(-3.22%)
Mar 24, 2005	12.09	12.16	11.94	12.10	89,164	+0.06(+0.50%)
Mar 23, 2005	12.01	12.17	11.87	12.04	119,897	+0.04(+0.33%)
Mar 22, 2005	12.06	12.17	11.89	12.00	144,923	-0.10(-0.83%)
Mar 21, 2005	12.32	12.44	11.91	12.10	210,544	-0.37(-2.97%)
Mar 18, 2005	12.35	12.50	12.31	12.47	305,209	+0.05(+0.40%)
Mar 17, 2005	12.59	12.59	12.27	12.42	239,198	-0.05(-0.40%)
Mar 16, 2005	12.49	12.57	12.27	12.47	113,485	+0.06(+0.48%)
Mar 15, 2005	12.47	12.49	12.30	12.41	185,818	-0.03(-0.24%)
Mar 14, 2005	12.25	12.47	12.21	12.44	90,628	+0.11(+0.89%)
Mar 11, 2005	12.44	12.50	12.24	12.33	165,127	-0.09(-0.72%)
Mar 10, 2005	12.30	12.42	11.98	12.42	377,131	+0.21(+1.72%)
Mar 09, 2005	12.30	12.38	12.12	12.21	170,969	-0.07(-0.57%)
Mar 08, 2005	12.25	12.45	12.10	12.28	189,981	+0.02(+0.16%)
Mar 07, 2005	12.39	12.55	12.23	12.26	137,110	-0.04(-0.33%)
Mar 04, 2005	12.41	12.41	11.99	12.30	273,289	+0.08(+0.65%)
Mar 03, 2005	12.57	12.57	12.10	12.22	305,951	-0.16(-1.29%)
Mar 02, 2005	12.57	12.58	12.34	12.38	172,034	-0.15(-1.20%)
Mar 01, 2005	12.39	12.67	12.23	12.53	224,940	+0.11(+0.89%)
Feb 28, 2005	12.50	12.76	12.31	12.42	208,785	-0.13(-1.04%)
Feb 25, 2005	12.36	12.95	12.30	12.55	353,074	+0.24(+1.95%)
Feb 24, 2005	11.99	12.40	11.75	12.31	371,723	+0.32(+2.67%)
Feb 23, 2005	12.09	12.10	11.07	11.99	1,910,698	-0.73(-5.74%)
Feb 22, 2005	12.55	12.90	12.50	12.72	331,946	+0.15(+1.19%)
Feb 18, 2005	12.78	13.05	12.57	12.57	243,764	-0.27(-2.10%)
Feb 17, 2005	13.44	13.44	12.75	12.84	236,419	-0.40(-3.02%)
Feb 16, 2005	13.21	13.38	13.10	13.24	169,193	-0.15(-1.12%)
Feb 15, 2005	13.43	13.55	13.30	13.39	187,095	+0.12(+0.90%)
Feb 14, 2005	13.40	13.65	13.25	13.27	218,591	-0.07(-0.52%)
Feb 11, 2005	13.68	13.80	13.25	13.34	415,927	-0.04(-0.30%)
Feb 10, 2005	13.26	13.48	13.16	13.38	256,695	+0.30(+2.29%)
Feb 09, 2005	13.71	13.85	13.01	13.08	159,709	-0.37(-2.75%)
Feb 08, 2005	13.42	13.60	13.24	13.45	235,271	-0.02(-0.15%)
Feb 07, 2005	13.46	13.80	13.27	13.47	300,874	+0.03(+0.20%)
Feb 04, 2005	12.88	13.53	12.81	13.44	297,780	+0.53(+4.13%)
Feb 03, 2005	13.00	13.14	12.74	12.91	211,076	-0.12(-0.92%)
Feb 02, 2005	13.00	13.10	12.81	13.03	153,616	+0.11(+0.85%)

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.