Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.29	12.45	12.25	12.45	1,258,030	+0.26(+2.10%)
Apr 28, 2005	12.29	12.29	12.17	12.20	869,338	-0.04(-0.31%)
Apr 27, 2005	12.35	12.35	12.22	12.23	1,827,964	-0.16(-1.25%)
Apr 26, 2005	12.35	12.47	12.35	12.39	634,346	+0.05(+0.40%)
Apr 25, 2005	12.27	12.38	12.27	12.34	433,558	+0.12(+0.96%)
Apr 22, 2005	12.32	12.32	12.15	12.22	385,138	-0.04(-0.35%)
Apr 21, 2005	11.98	12.28	11.98	12.27	725,411	+0.39(+3.32%)
Apr 20, 2005	12.10	12.11	11.87	11.87	648,561	-0.24(-1.95%)
Apr 19, 2005	12.04	12.11	12.02	12.11	552,609	+0.14(+1.20%)
Apr 18, 2005	11.82	11.97	11.81	11.96	1,162,967	-0.03(-0.23%)
Apr 15, 2005	12.31	12.31	11.98	11.99	1,182,957	-0.36(-2.93%)
Apr 14, 2005	12.52	12.52	12.34	12.35	988,833	-0.13(-1.03%)
Apr 13, 2005	12.58	12.58	12.46	12.48	588,147	-0.02(-0.18%)
Apr 12, 2005	12.46	12.52	12.38	12.51	1,003,492	-0.01(-0.09%)
Apr 11, 2005	12.54	12.56	12.47	12.52	476,203	-0.01(-0.07%)
Apr 08, 2005	12.61	12.61	12.52	12.53	903,987	+0.03(+0.22%)
Apr 07, 2005	12.46	12.52	12.45	12.50	424,674	+0.06(+0.47%)
Apr 06, 2005	12.43	12.48	12.41	12.44	433,114	+0.08(+0.62%)
Apr 05, 2005	12.44	12.44	12.35	12.36	422,453	-0.03(-0.25%)
Apr 04, 2005	12.38	12.40	12.32	12.39	752,064	+0.06(+0.46%)
Apr 01, 2005	12.42	12.44	12.32	12.34	710,751	+0.05(+0.38%)
Mar 31, 2005	12.29	12.32	12.27	12.29	637,455	+0.02(+0.18%)
Mar 30, 2005	12.19	12.28	12.19	12.27	704,977	+0.11(+0.93%)
Mar 29, 2005	12.27	12.29	12.16	12.16	931,529	-0.19(-1.55%)
Mar 28, 2005	12.40	12.40	12.32	12.35	571,711	-0.01(-0.11%)
Mar 24, 2005	12.38	12.41	12.34	12.36	803,149	+0.05(+0.40%)
Mar 23, 2005	12.41	12.41	12.28	12.31	1,314,002	-0.11(-0.92%)
Mar 22, 2005	12.67	12.67	12.43	12.43	858,677	-0.29(-2.28%)
Mar 21, 2005	12.81	12.81	12.70	12.72	534,840	+0.00(+0.02%)
Mar 18, 2005	12.74	12.75	12.71	12.71	724,078	-0.05(-0.39%)
Mar 17, 2005	12.63	12.77	12.62	12.76	1,234,042	+0.23(+1.80%)
Mar 16, 2005	12.61	12.64	12.54	12.54	1,916,808	+0.00(+0.00%)
Mar 15, 2005	12.72	12.72	12.53	12.54	893,770	-0.22(-1.69%)
Mar 14, 2005	12.78	12.79	12.74	12.75	639,232	+0.00(+0.00%)
Mar 11, 2005	12.79	12.79	12.73	12.75	734,295	+0.05(+0.39%)
Mar 10, 2005	12.78	12.78	12.66	12.71	1,159,858	-0.07(-0.55%)
Mar 09, 2005	12.87	12.88	12.78	12.78	1,477,919	-0.06(-0.44%)
Mar 08, 2005	12.85	12.86	12.82	12.83	986,612	+0.08(+0.60%)
Mar 07, 2005	12.72	12.78	12.69	12.75	942,634	+0.05(+0.41%)
Mar 04, 2005	12.79	12.79	12.63	12.70	1,037,253	-0.09(-0.70%)
Mar 03, 2005	12.80	12.81	12.76	12.79	733,407	+0.09(+0.67%)
Mar 02, 2005	12.81	12.82	12.68	12.71	1,067,904	-0.25(-1.91%)
Mar 01, 2005	13.05	13.05	12.93	12.96	1,338,434	-0.06(-0.43%)
Feb 28, 2005	13.10	13.10	12.99	13.01	1,335,325	+0.02(+0.17%)
Feb 25, 2005	12.93	13.02	12.85	12.99	1,368,641	+0.27(+2.12%)
Feb 24, 2005	12.66	12.73	12.65	12.72	487,309	+0.09(+0.70%)
Feb 23, 2005	12.65	12.65	12.58	12.63	574,376	+0.03(+0.25%)
Feb 22, 2005	12.67	12.70	12.60	12.60	1,182,957	-0.01(-0.09%)
Feb 18, 2005	12.57	12.61	12.55	12.61	532,619	+0.16(+1.30%)
Feb 17, 2005	12.57	12.57	12.45	12.45	1,014,598	-0.12(-0.93%)
Feb 16, 2005	12.56	12.57	12.52	12.57	517,071	-0.02(-0.20%)
Feb 15, 2005	12.60	12.62	12.58	12.59	647,228	-0.07(-0.52%)
Feb 14, 2005	12.64	12.67	12.64	12.66	1,055,466	+0.03(+0.21%)
Feb 11, 2005	12.53	12.70	12.52	12.63	911,983	+0.09(+0.74%)
Feb 10, 2005	12.49	12.54	12.45	12.54	1,114,547	+0.11(+0.85%)
Feb 09, 2005	12.57	12.57	12.42	12.43	591,700	-0.10(-0.77%)
Feb 08, 2005	12.51	12.55	12.51	12.53	867,117	+0.09(+0.71%)
Feb 07, 2005	12.41	12.47	12.39	12.44	1,022,594	+0.20(+1.67%)
Feb 04, 2005	12.16	12.24	12.16	12.23	1,196,728	+0.18(+1.51%)
Feb 03, 2005	12.05	12.06	12.02	12.05	619,686	-0.04(-0.35%)
Feb 02, 2005	12.13	12.13	12.06	12.10	759,616	+0.01(+0.07%)

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.