Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.49	14.68	14.26	14.40	2,029,276	-0.09(-0.61%)
Apr 28, 2005	14.61	14.85	14.44	14.49	1,197,492	-0.27(-1.85%)
Apr 27, 2005	14.50	15.36	13.96	14.76	5,639,483	+1.25(+9.24%)
Apr 26, 2005	13.65	13.79	13.47	13.51	496,696	-0.14(-1.00%)
Apr 25, 2005	13.57	13.80	13.50	13.65	472,521	+0.11(+0.81%)
Apr 22, 2005	13.72	13.72	13.40	13.54	572,739	-0.18(-1.29%)
Apr 21, 2005	13.48	13.82	13.45	13.72	683,653	+0.27(+2.03%)
Apr 20, 2005	13.75	13.75	13.30	13.45	937,862	-0.46(-3.34%)
Apr 19, 2005	13.96	14.12	13.80	13.91	540,798	-0.05(-0.34%)
Apr 18, 2005	13.70	14.06	13.59	13.96	1,004,528	+0.31(+2.25%)
Apr 15, 2005	13.81	13.89	13.62	13.65	650,687	-0.16(-1.19%)
Apr 14, 2005	13.96	13.97	13.78	13.81	572,006	-0.08(-0.54%)
Apr 13, 2005	14.19	14.23	13.75	13.89	672,371	-0.33(-2.35%)
Apr 12, 2005	14.03	14.31	13.91	14.22	333,182	+0.14(+1.02%)
Apr 11, 2005	14.13	14.13	14.03	14.08	373,035	+0.00(+0.00%)
Apr 08, 2005	14.15	14.38	14.06	14.08	505,341	-0.07(-0.48%)
Apr 07, 2005	14.01	14.17	13.90	14.15	385,049	+0.16(+1.17%)
Apr 06, 2005	13.95	14.08	13.89	13.98	386,368	+0.07(+0.49%)
Apr 05, 2005	13.88	13.96	13.77	13.92	435,012	+0.10(+0.69%)
Apr 04, 2005	13.73	13.85	13.66	13.82	511,641	+0.12(+0.85%)
Apr 01, 2005	13.90	13.99	13.59	13.70	518,381	-0.19(-1.38%)
Mar 31, 2005	13.96	13.98	13.75	13.90	401,606	-0.07(-0.49%)
Mar 30, 2005	13.65	13.96	13.65	13.96	430,470	+0.35(+2.56%)
Mar 29, 2005	13.82	13.99	13.58	13.62	507,685	-0.20(-1.48%)
Mar 28, 2005	13.88	13.96	13.76	13.82	328,640	-0.05(-0.39%)
Mar 24, 2005	13.75	13.98	13.70	13.88	225,051	+0.14(+0.99%)
Mar 23, 2005	13.72	13.83	13.69	13.74	483,216	-0.01(-0.10%)
Mar 22, 2005	13.83	13.96	13.72	13.75	391,203	-0.10(-0.74%)
Mar 21, 2005	13.88	13.88	13.77	13.85	272,230	-0.01(-0.10%)
Mar 18, 2005	14.03	14.11	13.75	13.87	859,622	-0.05(-0.34%)
Mar 17, 2005	13.95	13.99	13.82	13.92	518,381	-0.03(-0.20%)
Mar 16, 2005	14.06	14.15	13.89	13.94	384,903	-0.09(-0.63%)
Mar 15, 2005	14.18	14.20	13.94	14.03	383,584	-0.07(-0.48%)
Mar 14, 2005	13.94	14.11	13.92	14.10	564,241	+0.24(+1.72%)
Mar 11, 2005	13.90	13.98	13.79	13.86	388,712	-0.02(-0.15%)
Mar 10, 2005	13.92	14.09	13.77	13.88	592,226	-0.14(-1.02%)
Mar 09, 2005	14.13	14.16	13.91	14.03	513,399	-0.30(-2.10%)
Mar 08, 2005	14.44	14.57	14.22	14.33	450,982	-0.05(-0.33%)
Mar 07, 2005	14.59	14.60	14.24	14.37	589,296	-0.18(-1.22%)
Mar 04, 2005	14.42	14.62	14.42	14.55	549,150	+0.15(+1.04%)
Mar 03, 2005	14.22	14.40	14.08	14.40	542,996	+0.21(+1.49%)
Mar 02, 2005	14.14	14.41	14.11	14.19	655,375	+0.05(+0.34%)
Mar 01, 2005	13.98	14.18	13.93	14.14	575,376	+0.16(+1.12%)
Feb 28, 2005	14.19	14.20	13.94	13.98	488,345	-0.18(-1.25%)
Feb 25, 2005	14.03	14.21	13.96	14.16	446,733	+0.12(+0.83%)
Feb 24, 2005	13.89	14.09	13.83	14.05	747,096	+0.16(+1.13%)
Feb 23, 2005	13.85	13.94	13.80	13.89	597,794	+0.03(+0.20%)
Feb 22, 2005	13.96	14.05	13.75	13.86	536,842	-0.13(-0.93%)
Feb 18, 2005	14.09	14.16	13.96	13.99	283,073	-0.03(-0.24%)
Feb 17, 2005	14.23	14.23	13.96	14.03	365,123	-0.14(-0.96%)
Feb 16, 2005	14.20	14.24	14.05	14.16	419,334	-0.03(-0.19%)
Feb 15, 2005	14.16	14.37	14.16	14.19	1,021,378	+0.06(+0.44%)
Feb 14, 2005	13.92	14.16	13.77	14.13	703,287	+0.21(+1.52%)
Feb 11, 2005	13.72	13.96	13.60	13.92	310,618	+0.20(+1.44%)
Feb 10, 2005	13.65	13.75	13.60	13.72	355,599	+0.07(+0.50%)
Feb 09, 2005	13.91	13.94	13.65	13.65	416,111	-0.24(-1.72%)
Feb 08, 2005	13.75	13.92	13.75	13.89	373,181	-0.01(-0.10%)
Feb 07, 2005	13.92	13.94	13.78	13.90	267,102	+0.01(+0.10%)
Feb 04, 2005	13.77	13.93	13.72	13.89	534,498	+0.14(+0.99%)
Feb 03, 2005	13.74	13.80	13.59	13.75	377,137	+0.01(+0.10%)
Feb 02, 2005	13.65	13.75	13.58	13.74	620,064	+0.09(+0.65%)

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.