Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.29	14.34	14.21	14.29	131,149	+0.12(+0.87%)
Apr 28, 2005	14.42	14.49	14.16	14.16	221,661	-0.34(-2.33%)
Apr 27, 2005	14.55	14.55	14.40	14.50	105,905	-0.10(-0.67%)
Apr 26, 2005	14.70	14.71	14.60	14.60	111,908	-0.05(-0.35%)
Apr 25, 2005	14.73	14.75	14.65	14.65	61,572	+0.03(+0.22%)
Apr 22, 2005	14.79	14.85	14.60	14.62	311,096	-0.08(-0.57%)
Apr 21, 2005	14.62	14.77	14.58	14.70	129,610	+0.23(+1.62%)
Apr 20, 2005	14.56	14.66	14.46	14.47	105,751	+0.05(+0.31%)
Apr 19, 2005	14.38	14.45	14.38	14.42	123,761	+0.08(+0.54%)
Apr 18, 2005	14.34	14.40	14.30	14.34	270,458	-0.06(-0.41%)
Apr 15, 2005	14.75	14.78	14.40	14.40	716,552	-0.41(-2.76%)
Apr 14, 2005	14.99	15.01	14.77	14.81	274,768	-0.18(-1.21%)
Apr 13, 2005	15.08	15.11	14.99	14.99	80,660	-0.18(-1.16%)
Apr 12, 2005	14.88	15.17	14.88	15.17	126,531	+0.03(+0.17%)
Apr 11, 2005	15.16	15.19	15.08	15.14	73,271	-0.01(-0.09%)
Apr 08, 2005	14.94	15.17	14.88	15.16	74,810	+0.19(+1.30%)
Apr 07, 2005	15.14	15.14	14.96	14.96	477,496	-0.22(-1.46%)
Apr 06, 2005	15.08	15.20	15.08	15.18	138,538	+0.10(+0.69%)
Apr 05, 2005	14.95	15.08	14.95	15.08	89,434	+0.10(+0.69%)
Apr 04, 2005	14.81	15.03	14.81	14.97	59,879	+0.12(+0.83%)
Apr 01, 2005	14.99	15.03	14.83	14.85	411,767	+0.03(+0.18%)
Mar 31, 2005	15.07	15.07	14.79	14.82	116,064	-0.10(-0.65%)
Mar 30, 2005	14.79	14.99	14.79	14.92	124,376	+0.27(+1.82%)
Mar 29, 2005	14.71	14.82	14.62	14.66	237,362	+0.03(+0.18%)
Mar 28, 2005	14.69	14.78	14.62	14.63	364,356	-0.05(-0.35%)
Mar 24, 2005	14.72	14.86	14.68	14.68	261,837	+0.04(+0.27%)
Mar 23, 2005	14.68	14.73	14.63	14.64	530,756	-0.20(-1.36%)
Mar 22, 2005	14.94	15.20	14.84	14.84	287,852	-0.03(-0.22%)
Mar 21, 2005	15.04	15.08	14.84	14.88	531,064	-0.29(-1.89%)
Mar 18, 2005	15.44	15.45	15.11	15.16	428,392	-0.30(-1.93%)
Mar 17, 2005	15.43	15.55	15.34	15.46	470,877	-0.21(-1.33%)
Mar 16, 2005	15.69	15.83	15.64	15.67	122,991	+0.01(+0.08%)
Mar 15, 2005	15.92	15.95	15.66	15.66	249,677	-0.26(-1.63%)
Mar 14, 2005	15.95	15.98	15.85	15.92	277,385	-0.03(-0.16%)
Mar 11, 2005	15.96	16.10	15.90	15.94	240,903	+0.01(+0.08%)
Mar 10, 2005	16.01	16.13	15.86	15.93	381,289	-0.10(-0.61%)
Mar 09, 2005	16.09	16.14	16.01	16.03	182,101	-0.08(-0.52%)
Mar 08, 2005	16.10	16.18	16.02	16.11	326,335	-0.13(-0.80%)
Mar 07, 2005	16.18	16.27	16.11	16.24	577,706	+0.27(+1.67%)
Mar 04, 2005	15.86	16.11	15.86	15.97	322,179	+0.27(+1.74%)
Mar 03, 2005	15.64	15.73	15.59	15.70	183,948	+0.11(+0.71%)
Mar 02, 2005	15.60	15.63	15.49	15.59	198,264	-0.19(-1.23%)
Mar 01, 2005	15.81	15.86	15.67	15.79	240,749	-0.04(-0.25%)
Feb 28, 2005	15.77	15.83	15.70	15.83	468,260	+0.16(+1.04%)
Feb 25, 2005	15.51	15.68	15.42	15.66	299,551	+0.42(+2.77%)
Feb 24, 2005	15.10	15.25	15.10	15.24	133,766	+0.23(+1.56%)
Feb 23, 2005	15.07	15.13	14.88	15.01	246,752	-0.20(-1.32%)
Feb 22, 2005	15.30	15.36	15.18	15.21	272,921	-0.14(-0.89%)
Feb 18, 2005	15.33	15.42	15.28	15.34	192,722	+0.03(+0.21%)
Feb 17, 2005	15.27	15.33	15.20	15.31	231,667	+0.03(+0.21%)
Feb 16, 2005	15.18	15.38	15.08	15.28	288,929	+0.12(+0.77%)
Feb 15, 2005	15.07	15.17	15.02	15.16	273,382	+0.21(+1.39%)
Feb 14, 2005	14.64	15.01	14.64	14.95	402,531	+0.32(+2.17%)
Feb 11, 2005	14.68	14.75	14.60	14.64	298,011	+0.00(+0.00%)
Feb 10, 2005	14.57	14.68	14.56	14.64	265,840	+0.03(+0.18%)
Feb 09, 2005	14.47	14.62	14.47	14.61	132,073	+0.04(+0.27%)
Feb 08, 2005	14.68	14.70	14.57	14.57	286,774	-0.12(-0.84%)
Feb 07, 2005	14.75	14.76	14.62	14.69	225,664	-0.12(-0.79%)
Feb 04, 2005	14.56	14.81	14.56	14.81	322,333	+0.23(+1.60%)
Feb 03, 2005	14.62	14.64	14.54	14.58	71,270	-0.11(-0.75%)
Feb 02, 2005	14.75	14.79	14.59	14.69	279,694	-0.03(-0.18%)

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.