Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.41	13.76	13.40	13.74	680,784	+0.31(+2.32%)
Apr 28, 2005	13.55	13.64	13.26	13.43	307,918	-0.27(-1.96%)
Apr 27, 2005	13.28	13.73	13.18	13.69	424,832	+0.35(+2.62%)
Apr 26, 2005	13.99	13.99	13.34	13.34	332,047	-0.64(-4.60%)
Apr 25, 2005	13.55	13.99	13.55	13.99	275,502	+0.57(+4.26%)
Apr 22, 2005	13.96	13.96	13.26	13.42	356,826	-0.50(-3.58%)
Apr 21, 2005	13.64	13.94	13.59	13.92	505,914	+0.32(+2.38%)
Apr 20, 2005	13.73	13.87	13.51	13.59	335,918	-0.20(-1.45%)
Apr 19, 2005	13.60	13.83	13.51	13.79	1,082,951	+0.20(+1.44%)
Apr 18, 2005	13.54	13.85	13.48	13.60	1,269,326	+0.05(+0.38%)
Apr 15, 2005	13.73	13.77	13.51	13.54	437,559	-0.19(-1.40%)
Apr 14, 2005	14.22	14.22	13.64	13.74	733,053	-0.40(-2.80%)
Apr 13, 2005	14.75	14.77	14.05	14.13	395,317	-0.67(-4.52%)
Apr 12, 2005	14.52	14.92	14.31	14.80	414,598	+0.24(+1.64%)
Apr 11, 2005	14.65	14.79	14.51	14.56	400,569	-0.09(-0.58%)
Apr 08, 2005	14.50	15.00	14.50	14.65	727,213	+0.08(+0.53%)
Apr 07, 2005	14.85	15.24	14.43	14.57	1,176,817	-0.86(-5.55%)
Apr 06, 2005	15.32	15.69	15.32	15.43	256,027	+0.07(+0.47%)
Apr 05, 2005	15.66	15.75	15.28	15.36	221,467	-0.27(-1.72%)
Apr 04, 2005	15.45	15.65	15.13	15.63	131,469	+0.23(+1.50%)
Apr 01, 2005	15.73	15.90	15.24	15.39	225,145	-0.30(-1.93%)
Mar 31, 2005	16.03	16.14	15.58	15.70	258,197	-0.31(-1.92%)
Mar 30, 2005	15.77	16.23	15.70	16.00	390,359	+0.35(+2.21%)
Mar 29, 2005	15.84	16.07	15.61	15.66	246,694	-0.16(-1.00%)
Mar 28, 2005	16.01	16.09	15.79	15.82	414,098	-0.09(-0.56%)
Mar 24, 2005	15.88	16.03	15.77	15.91	272,601	+0.16(+1.00%)
Mar 23, 2005	15.73	15.89	15.73	15.75	288,063	-0.09(-0.54%)
Mar 22, 2005	15.93	16.14	15.71	15.83	171,774	+0.04(+0.24%)
Mar 21, 2005	15.45	15.84	15.39	15.80	229,900	+0.13(+0.82%)
Mar 18, 2005	16.14	16.17	15.06	15.67	1,113,228	-0.47(-2.91%)
Mar 17, 2005	16.37	16.37	16.00	16.14	415,006	-0.07(-0.45%)
Mar 16, 2005	16.26	16.46	16.20	16.21	432,882	-0.11(-0.68%)
Mar 15, 2005	16.84	16.84	16.25	16.32	233,706	-0.34(-2.05%)
Mar 14, 2005	16.78	16.95	16.60	16.66	248,270	-0.05(-0.29%)
Mar 11, 2005	16.50	16.84	16.42	16.71	244,822	+0.10(+0.63%)
Mar 10, 2005	16.56	16.89	16.52	16.61	236,326	-0.08(-0.49%)
Mar 09, 2005	16.70	16.84	16.61	16.69	168,720	-0.13(-0.79%)
Mar 08, 2005	16.97	17.05	16.58	16.82	187,581	-0.10(-0.58%)
Mar 07, 2005	16.95	17.04	16.80	16.92	193,925	-0.13(-0.78%)
Mar 04, 2005	17.05	17.05	16.78	17.05	210,832	+0.17(+1.04%)
Mar 03, 2005	17.13	17.13	16.79	16.87	111,042	-0.14(-0.85%)
Mar 02, 2005	17.03	17.31	17.01	17.02	242,214	-0.19(-1.13%)
Mar 01, 2005	17.01	17.23	16.95	17.21	224,582	+0.16(+0.96%)
Feb 28, 2005	17.05	17.05	16.37	17.05	234,556	-0.15(-0.87%)
Feb 25, 2005	16.55	17.22	16.54	17.20	191,652	+0.58(+3.49%)
Feb 24, 2005	16.31	16.62	16.18	16.62	209,470	+0.41(+2.53%)
Feb 23, 2005	16.41	16.49	16.19	16.21	308,090	+0.00(+0.00%)
Feb 22, 2005	16.23	16.78	16.21	16.21	241,395	-0.33(-2.01%)
Feb 18, 2005	16.42	16.60	16.18	16.54	304,998	+0.12(+0.75%)
Feb 17, 2005	16.84	16.91	16.35	16.42	187,008	-0.45(-2.68%)
Feb 16, 2005	16.75	16.99	16.74	16.87	208,154	+0.03(+0.18%)
Feb 15, 2005	16.56	16.87	16.38	16.84	187,667	+0.25(+1.49%)
Feb 14, 2005	16.33	16.60	16.12	16.59	141,422	+0.15(+0.91%)
Feb 11, 2005	16.24	16.63	16.10	16.44	178,224	+0.14(+0.89%)
Feb 10, 2005	16.24	16.45	16.21	16.30	151,827	+0.05(+0.29%)
Feb 09, 2005	16.69	16.70	16.20	16.25	205,142	-0.38(-2.28%)
Feb 08, 2005	16.20	16.66	16.20	16.63	223,245	+0.33(+2.01%)
Feb 07, 2005	16.17	16.51	16.17	16.30	355,975	-0.11(-0.65%)
Feb 04, 2005	16.21	16.41	16.06	16.41	253,217	+0.11(+0.65%)
Feb 03, 2005	16.29	16.32	16.00	16.30	276,638	+0.11(+0.66%)
Feb 02, 2005	16.12	16.24	15.91	16.20	412,597	+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.