Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.68	13.86	13.47	13.60	2,149,482	-0.08(-0.61%)
Apr 28, 2005	13.79	14.02	13.63	13.68	1,268,427	-0.26(-1.85%)
Apr 27, 2005	13.69	14.50	13.18	13.94	5,973,544	+1.18(+9.24%)
Apr 26, 2005	12.89	13.02	12.71	12.76	526,118	-0.13(-1.00%)
Apr 25, 2005	12.81	13.03	12.75	12.89	500,511	+0.10(+0.81%)
Apr 22, 2005	12.95	12.95	12.65	12.78	606,666	-0.17(-1.29%)
Apr 21, 2005	12.73	13.05	12.69	12.95	724,150	+0.26(+2.03%)
Apr 20, 2005	12.98	12.98	12.56	12.69	993,417	-0.44(-3.34%)
Apr 19, 2005	13.18	13.33	13.03	13.13	572,833	-0.05(-0.34%)
Apr 18, 2005	12.93	13.27	12.83	13.18	1,064,032	+0.29(+2.25%)
Apr 15, 2005	13.04	13.11	12.85	12.89	689,231	-0.15(-1.19%)
Apr 14, 2005	13.18	13.19	13.01	13.04	605,890	-0.07(-0.54%)
Apr 13, 2005	13.40	13.43	12.98	13.11	712,200	-0.32(-2.35%)
Apr 12, 2005	13.24	13.51	13.13	13.43	352,918	+0.14(+1.02%)
Apr 11, 2005	13.34	13.34	13.25	13.29	395,132	+0.00(+0.00%)
Apr 08, 2005	13.36	13.58	13.27	13.29	535,275	-0.06(-0.48%)
Apr 07, 2005	13.22	13.38	13.12	13.36	407,858	+0.15(+1.17%)
Apr 06, 2005	13.17	13.29	13.12	13.20	409,255	+0.06(+0.49%)
Apr 05, 2005	13.10	13.18	13.00	13.14	460,780	+0.09(+0.69%)
Apr 04, 2005	12.96	13.08	12.89	13.05	541,948	+0.11(+0.85%)
Apr 01, 2005	13.13	13.21	12.83	12.94	549,088	-0.18(-1.38%)
Mar 31, 2005	13.18	13.20	12.98	13.12	425,395	-0.06(-0.49%)
Mar 30, 2005	12.89	13.18	12.89	13.18	455,969	+0.33(+2.56%)
Mar 29, 2005	13.05	13.21	12.82	12.85	537,758	-0.19(-1.48%)
Mar 28, 2005	13.11	13.18	12.99	13.05	348,107	-0.05(-0.39%)
Mar 24, 2005	12.98	13.20	12.94	13.10	238,383	+0.13(+0.99%)
Mar 23, 2005	12.95	13.06	12.93	12.97	511,840	-0.01(-0.10%)
Mar 22, 2005	13.06	13.18	12.95	12.98	414,376	-0.10(-0.74%)
Mar 21, 2005	13.10	13.11	13.00	13.08	288,356	-0.01(-0.10%)
Mar 18, 2005	13.24	13.32	12.98	13.09	910,542	-0.05(-0.34%)
Mar 17, 2005	13.17	13.21	13.05	13.14	549,088	-0.03(-0.20%)
Mar 16, 2005	13.27	13.36	13.11	13.16	407,703	-0.08(-0.63%)
Mar 15, 2005	13.38	13.40	13.16	13.25	406,306	-0.06(-0.48%)
Mar 14, 2005	13.16	13.32	13.14	13.31	597,664	+0.23(+1.72%)
Mar 11, 2005	13.13	13.20	13.02	13.09	411,738	-0.02(-0.15%)
Mar 10, 2005	13.14	13.31	13.00	13.11	627,307	-0.14(-1.02%)
Mar 09, 2005	13.34	13.36	13.13	13.24	543,811	-0.28(-2.10%)
Mar 08, 2005	13.63	13.76	13.43	13.52	477,697	-0.05(-0.33%)
Mar 07, 2005	13.78	13.78	13.45	13.57	624,203	-0.17(-1.22%)
Mar 04, 2005	13.61	13.80	13.61	13.74	581,679	+0.14(+1.04%)
Mar 03, 2005	13.43	13.60	13.29	13.60	575,161	+0.20(+1.49%)
Mar 02, 2005	13.35	13.60	13.32	13.40	694,197	+0.05(+0.34%)
Mar 01, 2005	13.20	13.39	13.15	13.35	609,459	+0.15(+1.12%)
Feb 28, 2005	13.40	13.40	13.16	13.20	517,272	-0.17(-1.25%)
Feb 25, 2005	13.24	13.42	13.18	13.37	473,196	+0.11(+0.83%)
Feb 24, 2005	13.11	13.31	13.05	13.26	791,351	+0.15(+1.13%)
Feb 23, 2005	13.08	13.16	13.03	13.11	633,205	+0.03(+0.20%)
Feb 22, 2005	13.18	13.27	12.98	13.09	568,642	-0.12(-0.93%)
Feb 18, 2005	13.31	13.36	13.18	13.21	299,841	-0.03(-0.24%)
Feb 17, 2005	13.43	13.43	13.18	13.24	386,751	-0.13(-0.96%)
Feb 16, 2005	13.40	13.45	13.26	13.37	444,174	-0.03(-0.19%)
Feb 15, 2005	13.37	13.56	13.36	13.40	1,081,880	+0.06(+0.43%)
Feb 14, 2005	13.14	13.37	13.00	13.34	744,947	+0.20(+1.52%)
Feb 11, 2005	12.95	13.18	12.84	13.14	329,018	+0.19(+1.44%)
Feb 10, 2005	12.89	12.98	12.84	12.95	376,663	+0.06(+0.50%)
Feb 09, 2005	13.13	13.16	12.89	12.89	440,760	-0.23(-1.72%)
Feb 08, 2005	12.98	13.14	12.98	13.11	395,287	-0.01(-0.10%)
Feb 07, 2005	13.14	13.16	13.01	13.13	282,924	+0.01(+0.10%)
Feb 04, 2005	13.00	13.15	12.95	13.11	566,159	+0.13(+0.99%)
Feb 03, 2005	12.97	13.03	12.83	12.98	399,477	+0.01(+0.10%)
Feb 02, 2005	12.89	12.98	12.82	12.97	656,795	+0.08(+0.65%)

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.