Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.58	13.94	13.57	13.92	672,033	+0.32(+2.32%)
Apr 28, 2005	13.73	13.82	13.43	13.60	303,960	-0.27(-1.96%)
Apr 27, 2005	13.45	13.91	13.35	13.87	419,371	+0.35(+2.62%)
Apr 26, 2005	14.17	14.17	13.52	13.52	327,779	-0.65(-4.60%)
Apr 25, 2005	13.73	14.17	13.73	14.17	271,961	+0.58(+4.26%)
Apr 22, 2005	14.14	14.14	13.44	13.59	352,240	-0.51(-3.58%)
Apr 21, 2005	13.82	14.12	13.77	14.10	499,411	+0.33(+2.38%)
Apr 20, 2005	13.91	14.05	13.69	13.77	331,600	-0.20(-1.45%)
Apr 19, 2005	13.77	14.01	13.69	13.97	1,069,031	+0.20(+1.44%)
Apr 18, 2005	13.72	14.03	13.66	13.77	1,253,011	+0.05(+0.38%)
Apr 15, 2005	13.91	13.95	13.68	13.72	431,934	-0.19(-1.40%)
Apr 14, 2005	14.41	14.41	13.82	13.92	723,631	-0.40(-2.81%)
Apr 13, 2005	14.94	14.96	14.23	14.32	390,236	-0.68(-4.52%)
Apr 12, 2005	14.71	15.12	14.49	14.99	409,269	+0.24(+1.64%)
Apr 11, 2005	14.84	14.99	14.70	14.75	395,420	-0.09(-0.58%)
Apr 08, 2005	14.68	15.19	14.68	14.84	717,865	+0.08(+0.53%)
Apr 07, 2005	15.04	15.44	14.62	14.76	1,161,690	-0.87(-5.55%)
Apr 06, 2005	15.52	15.89	15.52	15.63	252,736	+0.07(+0.47%)
Apr 05, 2005	15.87	15.96	15.47	15.56	218,620	-0.27(-1.72%)
Apr 04, 2005	15.66	15.85	15.32	15.83	129,780	+0.23(+1.50%)
Apr 01, 2005	15.94	16.11	15.44	15.60	222,251	-0.31(-1.93%)
Mar 31, 2005	16.24	16.35	15.79	15.90	254,878	-0.31(-1.92%)
Mar 30, 2005	15.97	16.44	15.90	16.21	385,341	+0.35(+2.21%)
Mar 29, 2005	16.04	16.28	15.81	15.86	243,523	-0.16(-1.00%)
Mar 28, 2005	16.22	16.30	16.00	16.02	408,776	-0.09(-0.56%)
Mar 24, 2005	16.09	16.23	15.98	16.11	269,097	+0.16(+1.00%)
Mar 23, 2005	15.93	16.10	15.93	15.95	284,360	-0.09(-0.54%)
Mar 22, 2005	16.14	16.35	15.91	16.04	169,566	+0.04(+0.24%)
Mar 21, 2005	15.65	16.05	15.59	16.00	226,944	+0.13(+0.82%)
Mar 18, 2005	16.35	16.38	15.25	15.87	1,098,918	-0.48(-2.91%)
Mar 17, 2005	16.58	16.58	16.21	16.35	409,672	-0.07(-0.45%)
Mar 16, 2005	16.47	16.67	16.41	16.42	427,317	-0.11(-0.68%)
Mar 15, 2005	17.06	17.06	16.46	16.53	230,702	-0.35(-2.05%)
Mar 14, 2005	17.00	17.17	16.81	16.88	245,079	-0.05(-0.29%)
Mar 11, 2005	16.71	17.06	16.63	16.93	241,675	+0.11(+0.63%)
Mar 10, 2005	16.77	17.11	16.74	16.82	233,289	-0.08(-0.49%)
Mar 09, 2005	16.91	17.06	16.83	16.90	166,551	-0.13(-0.79%)
Mar 08, 2005	17.19	17.28	16.80	17.04	185,169	-0.10(-0.58%)
Mar 07, 2005	17.17	17.27	17.02	17.14	191,433	-0.13(-0.78%)
Mar 04, 2005	17.27	17.27	17.00	17.27	208,122	+0.18(+1.04%)
Mar 03, 2005	17.36	17.36	17.01	17.09	109,614	-0.15(-0.85%)
Mar 02, 2005	17.25	17.54	17.23	17.24	239,100	-0.20(-1.13%)
Mar 01, 2005	17.23	17.45	17.17	17.44	221,695	+0.17(+0.96%)
Feb 28, 2005	17.28	17.28	16.58	17.27	231,541	-0.15(-0.87%)
Feb 25, 2005	16.77	17.44	16.76	17.42	189,189	+0.59(+3.49%)
Feb 24, 2005	16.52	16.83	16.39	16.83	206,777	+0.41(+2.53%)
Feb 23, 2005	16.63	16.71	16.40	16.42	304,129	+0.00(+0.00%)
Feb 22, 2005	16.45	16.99	16.42	16.42	238,292	-0.34(-2.01%)
Feb 18, 2005	16.63	16.81	16.39	16.76	301,078	+0.13(+0.75%)
Feb 17, 2005	17.06	17.13	16.56	16.63	184,604	-0.46(-2.68%)
Feb 16, 2005	16.97	17.21	16.96	17.09	205,478	+0.03(+0.18%)
Feb 15, 2005	16.77	17.09	16.60	17.06	185,255	+0.25(+1.49%)
Feb 14, 2005	16.54	16.81	16.33	16.81	139,604	+0.15(+0.91%)
Feb 11, 2005	16.45	16.84	16.31	16.66	175,933	+0.15(+0.89%)
Feb 10, 2005	16.45	16.66	16.42	16.51	149,875	+0.05(+0.29%)
Feb 09, 2005	16.90	16.92	16.41	16.46	202,505	-0.38(-2.28%)
Feb 08, 2005	16.41	16.88	16.41	16.85	220,376	+0.33(+2.01%)
Feb 07, 2005	16.38	16.73	16.38	16.52	351,399	-0.11(-0.65%)
Feb 04, 2005	16.42	16.63	16.26	16.62	249,962	+0.11(+0.65%)
Feb 03, 2005	16.50	16.54	16.21	16.52	273,082	+0.11(+0.66%)
Feb 02, 2005	16.33	16.45	16.12	16.41	407,294	+0.05(+0.29%)

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.