Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.87	11.89	11.59	11.88	1,052,114	+0.18(+1.50%)
Apr 28, 2005	11.87	12.00	11.56	11.70	1,008,442	-0.16(-1.35%)
Apr 27, 2005	11.96	11.96	11.56	11.86	1,022,680	-0.10(-0.79%)
Apr 26, 2005	12.29	12.29	11.96	11.96	1,051,841	-0.34(-2.73%)
Apr 25, 2005	12.32	12.40	12.14	12.29	1,009,537	-0.02(-0.18%)
Apr 22, 2005	12.78	12.79	12.18	12.32	1,202,436	-0.48(-3.77%)
Apr 21, 2005	12.53	12.90	12.35	12.80	1,446,401	+0.48(+3.91%)
Apr 20, 2005	12.82	12.86	12.31	12.32	1,257,472	-0.47(-3.71%)
Apr 19, 2005	12.59	12.88	12.59	12.79	974,626	+0.31(+2.46%)
Apr 18, 2005	12.40	12.63	12.13	12.48	1,313,329	-0.18(-1.38%)
Apr 15, 2005	13.00	13.14	12.64	12.66	1,240,770	-0.45(-3.40%)
Apr 14, 2005	13.55	13.55	12.79	13.10	1,285,264	-0.45(-3.29%)
Apr 13, 2005	13.88	13.94	13.41	13.55	743,120	-0.35(-2.52%)
Apr 12, 2005	13.70	13.96	13.43	13.90	841,965	+0.18(+1.33%)
Apr 11, 2005	13.71	13.86	13.55	13.72	654,679	+0.03(+0.21%)
Apr 08, 2005	14.25	14.29	13.68	13.69	689,864	-0.56(-3.95%)
Apr 07, 2005	14.11	14.32	14.09	14.25	495,322	+0.16(+1.14%)
Apr 06, 2005	13.91	14.22	13.83	14.09	700,542	+0.07(+0.47%)
Apr 05, 2005	14.08	14.23	13.89	14.02	700,269	+0.08(+0.58%)
Apr 04, 2005	14.02	14.05	13.73	13.94	473,691	-0.15(-1.09%)
Apr 01, 2005	14.08	14.24	14.02	14.10	602,929	+0.01(+0.10%)
Mar 31, 2005	14.10	14.19	13.91	14.08	826,906	+0.09(+0.63%)
Mar 30, 2005	13.86	14.13	13.82	14.00	1,289,782	+0.15(+1.05%)
Mar 29, 2005	14.07	14.32	13.53	13.85	1,406,425	-0.56(-3.85%)
Mar 28, 2005	14.83	14.85	14.38	14.40	768,584	-0.37(-2.47%)
Mar 24, 2005	14.69	14.99	14.68	14.77	675,763	+0.09(+0.60%)
Mar 23, 2005	14.72	14.90	14.62	14.68	657,691	-0.20(-1.33%)
Mar 22, 2005	15.03	15.22	14.85	14.88	608,132	-0.05(-0.34%)
Mar 21, 2005	14.96	15.08	14.71	14.93	660,566	+0.01(+0.05%)
Mar 18, 2005	14.86	14.97	14.77	14.92	1,337,014	+0.20(+1.39%)
Mar 17, 2005	14.46	14.84	14.32	14.72	816,501	+0.35(+2.44%)
Mar 16, 2005	14.82	15.11	14.30	14.37	1,553,050	-0.45(-3.06%)
Mar 15, 2005	14.75	15.03	14.69	14.82	689,453	+0.07(+0.45%)
Mar 14, 2005	14.94	15.06	14.62	14.75	1,018,299	-0.31(-2.04%)
Mar 11, 2005	15.01	15.37	15.00	15.06	1,146,990	+0.39(+2.69%)
Mar 10, 2005	14.99	15.00	14.45	14.67	1,202,573	-0.33(-2.19%)
Mar 09, 2005	15.11	15.32	14.92	15.00	705,471	-0.11(-0.73%)
Mar 08, 2005	15.21	15.21	15.01	15.11	567,745	-0.18(-1.15%)
Mar 07, 2005	15.41	15.49	15.19	15.28	935,608	-0.07(-0.43%)
Mar 04, 2005	15.13	15.40	15.12	15.35	1,237,621	+0.37(+2.49%)
Mar 03, 2005	14.81	15.02	14.62	14.97	1,583,032	+0.36(+2.45%)
Mar 02, 2005	15.01	15.01	14.31	14.62	1,626,294	-0.50(-3.29%)
Mar 01, 2005	15.34	15.38	15.11	15.11	584,310	-0.19(-1.24%)
Feb 28, 2005	15.41	15.51	15.08	15.30	916,989	-0.04(-0.24%)
Feb 25, 2005	15.21	15.62	15.19	15.34	1,612,877	+0.06(+0.38%)
Feb 24, 2005	15.07	15.32	15.03	15.28	654,816	+0.13(+0.87%)
Feb 23, 2005	15.05	15.33	15.04	15.15	762,971	+0.06(+0.39%)
Feb 22, 2005	15.19	15.34	14.97	15.09	758,453	-0.18(-1.15%)
Feb 18, 2005	15.38	15.48	15.20	15.27	488,750	-0.05(-0.33%)
Feb 17, 2005	15.48	15.62	15.27	15.32	991,876	-0.09(-0.57%)
Feb 16, 2005	14.90	15.55	14.90	15.40	819,650	+0.42(+2.83%)
Feb 15, 2005	14.84	15.10	14.83	14.98	603,477	+0.17(+1.13%)
Feb 14, 2005	15.03	15.04	14.66	14.81	671,655	-0.15(-1.02%)
Feb 11, 2005	14.97	15.16	14.80	14.97	410,715	+0.00(+0.00%)
Feb 10, 2005	14.77	15.00	14.72	14.97	435,084	+0.25(+1.69%)
Feb 09, 2005	15.11	15.19	14.68	14.72	571,715	-0.33(-2.18%)
Feb 08, 2005	15.11	15.11	14.91	15.05	783,918	-0.06(-0.39%)
Feb 07, 2005	15.03	15.26	15.01	15.11	541,459	+0.17(+1.12%)
Feb 04, 2005	14.84	15.01	14.77	14.94	515,447	+0.04(+0.29%)
Feb 03, 2005	14.92	14.92	14.61	14.89	647,286	-0.02(-0.15%)
Feb 02, 2005	14.94	14.96	14.89	14.92	1,082,370	-0.04(-0.29%)

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.