Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.78	14.84	14.68	14.81	1,268,732	+0.06(+0.44%)
Apr 28, 2005	14.76	14.84	14.70	14.75	124,300	-0.03(-0.17%)
Apr 27, 2005	14.52	14.79	14.52	14.78	175,291	+0.19(+1.28%)
Apr 26, 2005	14.59	14.69	14.58	14.59	440,786	-0.08(-0.57%)
Apr 25, 2005	14.62	14.75	14.62	14.67	148,943	+0.03(+0.22%)
Apr 22, 2005	14.65	14.70	14.50	14.64	100,432	-0.01(-0.09%)
Apr 21, 2005	14.61	14.67	14.53	14.65	200,709	+0.19(+1.34%)
Apr 20, 2005	14.63	14.66	14.46	14.46	172,501	-0.15(-1.02%)
Apr 19, 2005	14.61	14.65	14.56	14.61	107,251	+0.03(+0.18%)
Apr 18, 2005	14.61	14.67	14.54	14.58	429,936	+0.05(+0.31%)
Apr 15, 2005	14.82	14.82	14.54	14.54	141,659	-0.30(-2.00%)
Apr 14, 2005	14.88	14.92	14.83	14.83	107,251	-0.11(-0.73%)
Apr 13, 2005	14.96	15.05	14.90	14.94	456,749	-0.10(-0.69%)
Apr 12, 2005	14.92	15.06	14.88	15.05	123,060	+0.10(+0.65%)
Apr 11, 2005	14.94	15.01	14.92	14.95	193,115	-0.01(-0.04%)
Apr 08, 2005	15.07	15.07	14.96	14.96	101,982	-0.08(-0.56%)
Apr 07, 2005	15.00	15.09	15.00	15.04	144,603	+0.09(+0.58%)
Apr 06, 2005	14.97	15.04	14.94	14.95	130,499	-0.00(-0.02%)
Apr 05, 2005	14.96	15.03	14.94	14.96	172,501	+0.07(+0.48%)
Apr 04, 2005	14.75	14.92	14.74	14.88	86,948	+0.15(+1.01%)
Apr 01, 2005	14.87	14.92	14.69	14.74	451,790	-0.04(-0.26%)
Mar 31, 2005	14.70	14.81	14.70	14.78	111,436	+0.05(+0.35%)
Mar 30, 2005	14.68	14.72	14.61	14.72	139,954	+0.20(+1.38%)
Mar 29, 2005	14.59	14.74	14.52	14.52	60,290	-0.06(-0.44%)
Mar 28, 2005	14.67	14.74	14.59	14.59	249,840	-0.03(-0.18%)
Mar 24, 2005	14.63	14.70	14.61	14.61	151,268	-0.12(-0.79%)
Mar 23, 2005	14.65	14.79	14.62	14.73	167,697	+0.12(+0.84%)
Mar 22, 2005	14.76	14.79	14.58	14.61	111,436	-0.14(-0.96%)
Mar 21, 2005	14.77	14.78	14.66	14.75	124,300	-0.02(-0.13%)
Mar 18, 2005	14.81	14.81	14.69	14.77	111,746	-0.03(-0.17%)
Mar 17, 2005	14.79	14.83	14.74	14.79	167,852	-0.02(-0.13%)
Mar 16, 2005	14.95	14.99	14.81	14.81	282,543	-0.17(-1.16%)
Mar 15, 2005	15.18	15.18	14.95	14.99	160,412	-0.14(-0.90%)
Mar 14, 2005	15.15	15.15	15.07	15.12	183,350	+0.01(+0.04%)
Mar 11, 2005	15.22	15.22	15.07	15.12	79,973	+0.03(+0.17%)
Mar 10, 2005	15.16	15.16	15.06	15.09	145,533	+0.02(+0.13%)
Mar 09, 2005	15.12	15.16	15.07	15.07	151,268	-0.05(-0.30%)
Mar 08, 2005	15.21	15.29	15.12	15.12	173,741	-0.15(-0.97%)
Mar 07, 2005	15.29	15.32	15.25	15.27	197,919	+0.03(+0.21%)
Mar 04, 2005	15.27	15.32	15.23	15.23	368,096	+0.01(+0.04%)
Mar 03, 2005	15.32	15.32	15.15	15.23	118,720	-0.03(-0.21%)
Mar 02, 2005	15.23	15.30	15.19	15.26	231,707	+0.02(+0.13%)
Mar 01, 2005	15.23	15.27	15.19	15.24	330,589	+0.15(+1.03%)
Feb 28, 2005	15.21	15.21	15.05	15.09	206,289	-0.06(-0.43%)
Feb 25, 2005	15.01	15.15	15.00	15.15	228,297	+0.14(+0.95%)
Feb 24, 2005	15.03	15.04	14.93	15.01	158,707	+0.04(+0.26%)
Feb 23, 2005	14.86	15.00	14.86	14.97	428,852	+0.07(+0.48%)
Feb 22, 2005	14.92	15.03	14.87	14.90	189,240	-0.05(-0.30%)
Feb 18, 2005	14.96	14.98	14.90	14.94	216,983	+0.09(+0.61%)
Feb 17, 2005	15.13	15.13	14.85	14.85	493,327	-0.21(-1.41%)
Feb 16, 2005	15.16	15.16	15.04	15.07	388,710	-0.06(-0.38%)
Feb 15, 2005	15.13	15.16	15.07	15.12	234,496	+0.10(+0.64%)
Feb 14, 2005	15.10	15.12	15.00	15.03	127,710	-0.02(-0.13%)
Feb 11, 2005	14.96	15.09	14.94	15.05	129,725	+0.10(+0.69%)
Feb 10, 2005	15.00	15.02	14.93	14.94	380,030	-0.08(-0.52%)
Feb 09, 2005	15.15	15.23	15.01	15.02	548,967	-0.17(-1.10%)
Feb 08, 2005	15.25	15.27	15.18	15.19	119,030	-0.03(-0.21%)
Feb 07, 2005	15.20	15.29	15.16	15.22	224,887	-0.10(-0.67%)
Feb 04, 2005	15.10	15.32	15.10	15.32	808,882	+0.22(+1.45%)
Feb 03, 2005	15.11	15.14	15.05	15.10	590,039	+0.05(+0.30%)
Feb 02, 2005	14.99	15.09	14.95	15.06	216,053	+0.15(+1.04%)

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.