Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.94	11.17	10.79	10.83	1,013,926	-0.13(-1.22%)
Apr 28, 2005	10.87	11.19	10.72	10.96	1,178,281	-0.07(-0.64%)
Apr 27, 2005	11.73	11.77	11.01	11.03	1,749,752	-0.79(-6.68%)
Apr 26, 2005	12.12	12.14	11.80	11.82	707,801	-0.16(-1.32%)
Apr 25, 2005	11.99	12.01	11.54	11.98	1,098,005	+0.05(+0.40%)
Apr 22, 2005	12.05	12.18	11.90	11.93	626,937	+0.03(+0.27%)
Apr 21, 2005	12.02	12.19	11.78	11.90	592,307	-0.08(-0.66%)
Apr 20, 2005	11.97	12.45	11.91	11.98	956,657	-0.07(-0.59%)
Apr 19, 2005	11.60	12.11	11.55	12.05	1,069,023	+0.54(+4.66%)
Apr 18, 2005	11.40	11.63	11.28	11.51	814,380	+0.15(+1.32%)
Apr 15, 2005	11.35	11.80	11.32	11.36	1,067,043	-0.06(-0.55%)
Apr 14, 2005	11.77	11.82	11.32	11.43	1,639,434	-0.43(-3.63%)
Apr 13, 2005	11.99	12.10	11.83	11.86	1,120,822	-0.21(-1.73%)
Apr 12, 2005	12.21	12.28	11.92	12.06	1,081,365	-0.15(-1.23%)
Apr 11, 2005	12.37	12.43	12.10	12.21	850,763	+0.06(+0.52%)
Apr 08, 2005	12.38	12.43	12.07	12.15	939,657	-0.17(-1.41%)
Apr 07, 2005	12.44	12.59	12.18	12.33	675,003	+0.02(+0.19%)
Apr 06, 2005	12.35	12.71	12.10	12.30	838,380	+0.09(+0.77%)
Apr 05, 2005	12.33	12.51	12.17	12.21	670,590	+0.05(+0.39%)
Apr 04, 2005	12.23	12.25	11.85	12.16	1,117,725	-0.13(-1.09%)
Apr 01, 2005	12.47	12.61	12.17	12.29	756,192	-0.22(-1.73%)
Mar 31, 2005	12.54	12.61	12.23	12.51	919,664	+0.07(+0.54%)
Mar 30, 2005	11.84	12.47	11.83	12.44	1,333,399	+0.64(+5.41%)
Mar 29, 2005	11.95	12.21	11.75	11.80	1,047,326	-0.13(-1.12%)
Mar 28, 2005	11.91	12.11	11.91	11.94	842,583	-0.02(-0.20%)
Mar 24, 2005	12.13	12.37	11.95	11.96	942,747	-0.17(-1.43%)
Mar 23, 2005	12.25	12.43	12.08	12.14	1,119,567	-0.19(-1.54%)
Mar 22, 2005	12.85	12.89	12.25	12.33	1,118,344	-0.28(-2.25%)
Mar 21, 2005	12.73	12.78	12.56	12.61	987,838	-0.38(-2.92%)
Mar 18, 2005	13.11	13.26	12.92	12.99	666,828	-0.21(-1.61%)
Mar 17, 2005	13.18	13.32	13.03	13.20	646,135	-0.06(-0.42%)
Mar 16, 2005	13.34	13.60	13.24	13.26	561,314	-0.08(-0.59%)
Mar 15, 2005	13.41	13.53	13.22	13.34	535,221	-0.05(-0.35%)
Mar 14, 2005	13.27	13.49	13.14	13.38	630,940	-0.15(-1.11%)
Mar 11, 2005	13.61	13.75	13.45	13.53	640,668	+0.08(+0.59%)
Mar 10, 2005	13.89	13.89	13.37	13.45	890,551	-0.38(-2.74%)
Mar 09, 2005	13.87	14.15	13.67	13.83	1,289,389	-0.05(-0.34%)
Mar 08, 2005	13.62	14.01	13.52	13.88	1,297,946	+0.50(+3.78%)
Mar 07, 2005	13.43	13.61	13.19	13.37	835,707	-0.13(-0.93%)
Mar 04, 2005	12.82	13.60	12.78	13.50	1,817,819	+0.84(+6.67%)
Mar 03, 2005	12.81	12.93	12.46	12.66	1,558,230	-0.23(-1.77%)
Mar 02, 2005	12.93	13.06	12.74	12.88	978,871	-0.01(-0.07%)
Mar 01, 2005	13.40	13.40	12.83	12.89	999,612	-0.44(-3.31%)
Feb 28, 2005	13.57	13.61	13.21	13.34	917,067	-0.09(-0.65%)
Feb 25, 2005	13.25	13.53	13.15	13.42	820,316	+0.21(+1.55%)
Feb 24, 2005	13.73	13.73	13.19	13.22	1,303,417	-0.46(-3.35%)
Feb 23, 2005	13.73	13.73	13.37	13.67	928,574	-0.10(-0.74%)
Feb 22, 2005	13.30	13.84	13.27	13.78	1,766,199	+0.61(+4.61%)
Feb 18, 2005	13.03	13.22	12.94	13.17	1,165,141	+0.14(+1.09%)
Feb 17, 2005	12.88	13.03	12.72	13.03	758,985	+0.31(+2.42%)
Feb 16, 2005	12.63	12.88	12.34	12.72	986,867	+0.05(+0.37%)
Feb 15, 2005	12.70	12.89	12.45	12.67	1,120,458	+0.00(+0.00%)
Feb 14, 2005	12.86	12.90	12.61	12.67	862,617	+0.15(+1.20%)
Feb 11, 2005	12.57	12.73	12.48	12.52	1,286,445	+0.12(+0.95%)
Feb 10, 2005	11.83	12.50	11.83	12.40	1,489,201	+0.66(+5.64%)
Feb 09, 2005	11.38	11.78	11.36	11.74	803,038	+0.27(+2.34%)
Feb 08, 2005	11.52	11.63	11.34	11.47	641,631	-0.01(-0.07%)
Feb 07, 2005	11.60	11.70	11.34	11.48	818,159	-0.19(-1.62%)
Feb 04, 2005	11.80	11.98	11.58	11.67	653,906	-0.17(-1.40%)
Feb 03, 2005	11.76	11.93	11.64	11.84	858,235	-0.07(-0.60%)
Feb 02, 2005	11.80	12.04	11.80	11.91	531,368	+0.06(+0.47%)

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.