Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.26	12.38	12.18	12.30	58,910	+0.20(+1.62%)
Apr 28, 2005	12.30	12.35	12.11	12.11	142,983	-0.40(-3.19%)
Apr 27, 2005	12.58	12.58	12.44	12.51	63,054	-0.19(-1.49%)
Apr 26, 2005	12.65	12.70	12.55	12.69	34,191	-0.07(-0.58%)
Apr 25, 2005	12.74	12.81	12.65	12.77	30,787	+0.16(+1.29%)
Apr 22, 2005	12.72	12.77	12.59	12.61	46,921	-0.12(-0.96%)
Apr 21, 2005	12.70	12.77	12.62	12.73	25,310	+0.14(+1.13%)
Apr 20, 2005	12.70	12.76	12.58	12.59	98,134	-0.11(-0.90%)
Apr 19, 2005	12.67	12.74	12.61	12.70	242,006	+0.00(+0.00%)
Apr 18, 2005	12.60	12.76	12.60	12.70	84,813	+0.08(+0.64%)
Apr 15, 2005	12.73	12.82	12.58	12.62	209,146	-0.21(-1.63%)
Apr 14, 2005	12.90	12.90	12.81	12.83	61,278	-0.12(-0.94%)
Apr 13, 2005	12.90	13.07	12.88	12.95	76,524	+0.05(+0.37%)
Apr 12, 2005	12.88	12.94	12.87	12.90	76,524	-0.08(-0.62%)
Apr 11, 2005	12.92	13.01	12.91	12.99	32,711	+0.05(+0.37%)
Apr 08, 2005	12.83	13.01	12.81	12.94	36,115	+0.09(+0.74%)
Apr 07, 2005	12.92	12.97	12.71	12.84	43,664	+0.01(+0.11%)
Apr 06, 2005	12.82	12.85	12.75	12.83	107,607	+0.06(+0.48%)
Apr 05, 2005	12.67	12.80	12.67	12.77	129,366	+0.11(+0.85%)
Apr 04, 2005	12.63	12.78	12.51	12.66	39,520	-0.03(-0.27%)
Apr 01, 2005	12.82	12.83	12.60	12.69	133,806	-0.01(-0.05%)
Mar 31, 2005	12.76	12.78	12.69	12.70	80,520	-0.09(-0.69%)
Mar 30, 2005	12.63	12.80	12.63	12.79	40,556	+0.27(+2.16%)
Mar 29, 2005	12.60	12.66	12.51	12.52	50,029	-0.18(-1.44%)
Mar 28, 2005	12.71	12.71	12.62	12.70	39,816	+0.03(+0.21%)
Mar 24, 2005	12.63	12.75	12.63	12.67	91,769	+0.31(+2.51%)
Mar 23, 2005	12.54	12.55	12.18	12.36	121,521	-0.24(-1.88%)
Mar 22, 2005	12.74	12.86	12.60	12.60	54,321	-0.20(-1.58%)
Mar 21, 2005	12.82	12.87	12.74	12.80	82,148	-0.13(-0.99%)
Mar 18, 2005	12.95	12.99	12.84	12.93	33,747	-0.03(-0.21%)
Mar 17, 2005	12.84	12.96	12.81	12.96	140,763	+0.03(+0.21%)
Mar 16, 2005	12.97	13.02	12.89	12.93	50,473	+0.04(+0.31%)
Mar 15, 2005	12.99	12.99	12.85	12.89	34,635	-0.10(-0.78%)
Mar 14, 2005	13.04	13.05	12.86	12.99	155,120	-0.11(-0.83%)
Mar 11, 2005	13.13	13.13	13.06	13.10	51,065	-0.03(-0.21%)
Mar 10, 2005	13.15	13.17	13.03	13.13	46,329	-0.05(-0.36%)
Mar 09, 2005	13.21	13.22	13.13	13.17	51,065	+0.01(+0.05%)
Mar 08, 2005	13.16	13.23	13.07	13.17	58,318	+0.11(+0.83%)
Mar 07, 2005	13.01	13.08	12.96	13.06	66,607	+0.06(+0.47%)
Mar 04, 2005	12.90	13.00	12.85	13.00	110,568	+0.30(+2.34%)
Mar 03, 2005	12.71	12.76	12.64	12.70	451,745	-0.05(-0.42%)
Mar 02, 2005	12.84	12.84	12.71	12.76	780,044	-0.10(-0.79%)
Mar 01, 2005	12.87	12.91	12.86	12.86	46,773	+0.00(+0.00%)
Feb 28, 2005	12.96	12.96	12.81	12.86	59,798	+0.03(+0.26%)
Feb 25, 2005	12.71	12.82	12.64	12.82	73,860	+0.16(+1.28%)
Feb 24, 2005	12.73	12.74	12.60	12.66	51,361	-0.04(-0.32%)
Feb 23, 2005	12.70	12.76	12.63	12.70	59,502	+0.00(+0.00%)
Feb 22, 2005	12.74	12.86	12.70	12.70	70,159	-0.10(-0.79%)
Feb 18, 2005	12.81	12.88	12.76	12.80	48,105	+0.01(+0.11%)
Feb 17, 2005	12.74	12.84	12.69	12.79	54,469	+0.00(+0.00%)
Feb 16, 2005	12.80	12.84	12.67	12.79	59,946	-0.01(-0.05%)
Feb 15, 2005	12.77	12.81	12.72	12.80	71,491	+0.12(+0.96%)
Feb 14, 2005	12.55	12.71	12.55	12.67	237,861	+0.07(+0.59%)
Feb 11, 2005	12.46	12.63	12.46	12.60	76,228	+0.21(+1.69%)
Feb 10, 2005	12.42	12.46	12.39	12.39	36,263	+0.04(+0.33%)
Feb 09, 2005	12.35	12.41	12.32	12.35	71,935	+0.02(+0.16%)
Feb 08, 2005	12.40	12.40	12.30	12.33	60,686	-0.06(-0.49%)
Feb 07, 2005	12.45	12.45	12.30	12.39	64,387	-0.07(-0.59%)
Feb 04, 2005	12.42	12.54	12.39	12.46	115,304	+0.09(+0.70%)
Feb 03, 2005	12.34	12.42	12.28	12.38	87,033	+0.02(+0.16%)
Feb 02, 2005	12.38	12.38	12.30	12.36	35,375	+0.03(+0.27%)

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.