Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.30	13.44	13.26	13.44	15,114	+0.28(+2.10%)
Apr 28, 2005	13.08	13.34	13.05	13.16	29,932	-0.13(-0.95%)
Apr 27, 2005	13.91	13.97	13.24	13.29	169,988	-0.74(-5.25%)
Apr 26, 2005	14.46	14.63	13.98	14.03	21,080	-0.62(-4.22%)
Apr 25, 2005	14.60	14.80	14.30	14.64	9,592	+0.17(+1.21%)
Apr 22, 2005	14.95	14.95	14.08	14.47	25,309	-0.42(-2.82%)
Apr 21, 2005	14.55	14.89	14.36	14.89	7,805	+0.65(+4.55%)
Apr 20, 2005	14.81	14.87	14.24	14.24	13,371	-0.85(-5.62%)
Apr 19, 2005	14.75	15.09	14.75	15.09	12,365	+0.24(+1.63%)
Apr 18, 2005	14.33	14.96	14.21	14.85	10,035	+0.65(+4.57%)
Apr 15, 2005	14.52	14.52	13.87	14.20	66,722	-0.04(-0.27%)
Apr 14, 2005	15.08	15.08	14.11	14.24	62,268	-0.98(-6.45%)
Apr 13, 2005	15.38	15.41	15.11	15.22	100,021	-0.11(-0.73%)
Apr 12, 2005	15.02	15.35	14.93	15.33	83,288	+0.25(+1.63%)
Apr 11, 2005	15.02	15.08	15.02	15.08	28,812	-0.03(-0.23%)
Apr 08, 2005	15.00	15.13	14.97	15.12	50,856	+0.08(+0.54%)
Apr 07, 2005	14.83	15.13	14.80	15.04	4,117	+0.15(+0.98%)
Apr 06, 2005	14.77	14.96	14.60	14.89	10,087	+0.21(+1.46%)
Apr 05, 2005	14.33	14.68	14.33	14.68	37,560	+0.27(+1.89%)
Apr 04, 2005	14.77	14.87	14.24	14.41	46,064	-0.37(-2.52%)
Apr 01, 2005	15.24	15.28	14.75	14.78	75,488	-0.50(-3.27%)
Mar 31, 2005	15.33	15.37	15.16	15.28	108,418	-0.05(-0.35%)
Mar 30, 2005	15.34	15.35	15.21	15.33	21,997	+0.13(+0.88%)
Mar 29, 2005	15.35	15.35	15.20	15.20	17,038	-0.07(-0.45%)
Mar 28, 2005	15.32	15.35	15.25	15.26	32,768	+0.01(+0.05%)
Mar 24, 2005	15.30	15.32	15.26	15.26	11,938	+0.00(+0.00%)
Mar 23, 2005	15.26	15.43	15.26	15.26	36,578	-0.07(-0.45%)
Mar 22, 2005	15.52	15.52	15.25	15.33	61,749	-0.12(-0.77%)
Mar 21, 2005	15.55	15.55	15.27	15.45	70,443	+0.12(+0.75%)
Mar 18, 2005	15.54	15.54	15.25	15.33	88,156	-0.15(-0.99%)
Mar 17, 2005	15.33	15.48	15.31	15.48	12,704	+0.00(+0.00%)
Mar 16, 2005	15.56	15.56	15.33	15.48	14,987	+0.15(+1.00%)
Mar 15, 2005	15.55	15.55	15.33	15.33	8,268	-0.05(-0.35%)
Mar 14, 2005	15.46	15.65	15.35	15.38	28,726	-0.08(-0.50%)
Mar 11, 2005	15.48	15.48	15.29	15.46	26,701	+0.07(+0.47%)
Mar 10, 2005	15.27	15.44	15.27	15.39	18,018	+0.08(+0.50%)
Mar 09, 2005	15.35	15.55	15.23	15.31	21,697	-0.23(-1.46%)
Mar 08, 2005	15.36	15.54	15.35	15.54	24,267	+0.17(+1.10%)
Mar 07, 2005	15.23	15.43	15.23	15.37	12,925	+0.06(+0.39%)
Mar 04, 2005	15.48	15.48	15.31	15.31	3,387	+0.11(+0.74%)
Mar 03, 2005	15.35	15.48	15.20	15.20	3,635	-0.27(-1.74%)
Mar 02, 2005	15.36	15.64	15.36	15.46	16,285	+0.09(+0.60%)
Mar 01, 2005	15.63	15.68	15.37	15.37	11,330	-0.12(-0.77%)
Feb 28, 2005	15.46	15.63	15.37	15.49	23,542	+0.05(+0.30%)
Feb 25, 2005	15.45	15.45	15.37	15.45	41,188	+0.00(+0.00%)
Feb 24, 2005	15.45	15.45	15.37	15.45	27,407	+0.05(+0.32%)
Feb 23, 2005	15.35	15.61	15.35	15.40	33,690	+0.05(+0.30%)
Feb 22, 2005	15.79	15.97	15.18	15.35	94,710	-0.43(-2.75%)
Feb 18, 2005	16.35	16.35	15.78	15.78	30,933	-0.31(-1.95%)
Feb 17, 2005	16.01	16.38	15.97	16.10	39,040	-0.39(-2.35%)
Feb 16, 2005	15.81	16.50	15.81	16.48	57,340	+0.55(+3.47%)
Feb 15, 2005	16.48	16.48	15.92	15.93	20,042	-0.40(-2.42%)
Feb 14, 2005	16.46	16.46	16.16	16.33	15,200	-0.10(-0.63%)
Feb 11, 2005	16.23	16.48	16.01	16.43	5,115	+0.27(+1.69%)
Feb 10, 2005	16.11	16.30	15.79	16.16	27,816	+0.09(+0.57%)
Feb 09, 2005	16.27	16.45	15.96	16.07	36,377	-0.26(-1.60%)
Feb 08, 2005	16.44	16.50	16.23	16.33	22,711	-0.17(-1.05%)
Feb 07, 2005	16.25	16.69	16.25	16.50	70,102	+0.30(+1.85%)
Feb 04, 2005	16.04	16.20	16.03	16.20	5,832	+0.20(+1.27%)
Feb 03, 2005	16.22	16.26	15.74	16.00	28,309	-0.05(-0.31%)
Feb 02, 2005	15.96	16.07	15.83	16.05	9,733	+0.02(+0.14%)

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.