Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.76	14.49	14.72	7,419	+0.20(+1.37%)
Apr 28, 2005	14.41	14.52	14.41	14.52	6,359	+0.06(+0.39%)
Apr 27, 2005	14.41	14.52	14.41	14.46	2,826	-0.23(-1.54%)
Apr 26, 2005	14.75	14.75	14.69	14.69	10,775	-0.03(-0.19%)
Apr 25, 2005	14.55	14.86	14.55	14.72	12,012	+0.17(+1.17%)
Apr 22, 2005	14.55	14.61	14.46	14.55	13,778	+0.10(+0.67%)
Apr 21, 2005	14.55	14.55	14.35	14.45	11,482	-0.15(-1.05%)
Apr 20, 2005	14.61	14.63	14.55	14.61	3,886	+0.06(+0.43%)
Apr 19, 2005	14.63	14.63	14.53	14.54	2,119	-0.06(-0.43%)
Apr 18, 2005	14.53	14.61	14.49	14.61	6,182	+0.08(+0.58%)
Apr 15, 2005	14.58	14.58	14.49	14.52	3,003	-0.07(-0.47%)
Apr 14, 2005	14.58	14.59	14.58	14.59	1,236	+0.07(+0.47%)
Apr 13, 2005	14.60	14.60	14.38	14.52	14,485	-0.06(-0.43%)
Apr 12, 2005	14.59	14.59	14.58	14.58	3,356	+0.00(+0.00%)
Apr 11, 2005	14.58	14.59	14.52	14.58	3,179	-0.02(-0.15%)
Apr 08, 2005	14.69	14.69	14.61	14.61	2,296	-0.08(-0.58%)
Apr 07, 2005	14.63	14.69	14.58	14.69	6,712	+0.11(+0.78%)
Apr 06, 2005	14.55	14.69	14.46	14.58	15,721	+0.08(+0.59%)
Apr 05, 2005	14.43	14.49	14.43	14.49	7,066	+0.14(+0.99%)
Apr 04, 2005	14.44	14.44	14.35	14.35	706	+0.02(+0.16%)
Apr 01, 2005	14.51	14.55	14.33	14.33	6,006	-0.28(-1.90%)
Mar 31, 2005	14.63	14.71	14.46	14.61	2,826	+0.06(+0.39%)
Mar 30, 2005	14.45	14.55	14.41	14.55	7,242	+0.11(+0.78%)
Mar 29, 2005	14.38	14.49	14.38	14.44	3,179	-0.06(-0.39%)
Mar 28, 2005	14.52	14.63	14.49	14.49	2,649	-0.22(-1.46%)
Mar 24, 2005	14.53	14.71	14.43	14.71	3,886	+0.19(+1.29%)
Mar 23, 2005	14.61	14.61	14.52	14.52	2,826	-0.14(-0.97%)
Mar 22, 2005	14.58	14.80	14.58	14.66	7,066	-0.03(-0.19%)
Mar 21, 2005	14.72	14.72	14.55	14.69	4,769	-0.10(-0.69%)
Mar 18, 2005	14.85	14.85	14.79	14.79	706	-0.05(-0.34%)
Mar 17, 2005	14.85	14.86	14.84	14.84	1,589	+0.08(+0.54%)
Mar 16, 2005	14.86	14.92	14.72	14.76	12,012	-0.12(-0.84%)
Mar 15, 2005	15.11	15.11	14.87	14.89	3,003	-0.22(-1.46%)
Mar 14, 2005	14.94	15.15	14.94	15.11	4,769	+0.20(+1.33%)
Mar 11, 2005	15.23	15.25	14.86	14.91	9,715	-0.45(-2.95%)
Mar 10, 2005	15.58	15.61	15.28	15.36	7,772	-0.23(-1.49%)
Mar 09, 2005	15.54	15.60	15.54	15.60	2,473	+0.05(+0.29%)
Mar 08, 2005	15.52	15.55	15.52	15.55	353	+0.02(+0.15%)
Mar 07, 2005	15.44	15.56	15.38	15.53	6,006	+0.12(+0.77%)
Mar 04, 2005	15.43	15.47	15.34	15.41	4,769	-0.03(-0.18%)
Mar 03, 2005	15.45	15.47	15.40	15.44	4,592	+0.06(+0.41%)
Mar 02, 2005	15.37	15.47	15.37	15.37	3,533	+0.03(+0.22%)
Mar 01, 2005	15.09	15.34	15.09	15.34	9,715	+0.20(+1.31%)
Feb 28, 2005	15.06	15.27	15.05	15.14	3,356	+0.01(+0.04%)
Feb 25, 2005	15.26	15.28	15.13	15.14	6,359	-0.14(-0.89%)
Feb 24, 2005	15.23	15.28	15.05	15.27	7,596	+0.13(+0.86%)
Feb 23, 2005	15.19	15.19	15.06	15.14	16,605	-0.04(-0.26%)
Feb 22, 2005	15.28	15.31	15.17	15.18	4,592	-0.12(-0.81%)
Feb 18, 2005	15.34	15.34	15.20	15.31	6,536	-0.11(-0.70%)
Feb 17, 2005	15.35	15.42	15.23	15.41	7,242	+0.10(+0.63%)
Feb 16, 2005	15.37	15.37	15.19	15.32	14,838	+0.06(+0.37%)
Feb 15, 2005	15.31	15.31	15.26	15.26	6,889	-0.08(-0.52%)
Feb 14, 2005	15.48	15.48	15.23	15.34	2,473	-0.02(-0.11%)
Feb 11, 2005	15.31	15.45	15.22	15.36	5,829	+0.08(+0.56%)
Feb 10, 2005	15.19	15.34	15.16	15.27	8,655	+0.18(+1.20%)
Feb 09, 2005	15.14	15.17	15.05	15.09	2,296	-0.02(-0.15%)
Feb 08, 2005	15.14	15.26	14.97	15.11	10,775	-0.11(-0.74%)
Feb 07, 2005	15.26	15.27	15.23	15.23	3,533	-0.03(-0.19%)
Feb 04, 2005	15.38	15.44	15.26	15.26	3,709	-0.04(-0.26%)
Feb 03, 2005	15.23	15.30	15.20	15.30	7,066	+0.06(+0.41%)
Feb 02, 2005	15.28	15.28	15.23	15.23	7,949	-0.08(-0.52%)

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.