Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.74	14.50	14.69	186,169	+0.15(+1.04%)
Apr 28, 2005	14.21	14.62	14.18	14.54	216,288	+0.36(+2.52%)
Apr 27, 2005	14.13	14.30	14.11	14.18	238,113	+0.05(+0.39%)
Apr 26, 2005	14.09	14.20	14.06	14.13	159,324	+0.11(+0.75%)
Apr 25, 2005	14.07	14.09	13.97	14.02	109,344	+0.00(+0.00%)
Apr 22, 2005	14.04	14.11	13.93	14.02	94,066	-0.02(-0.16%)
Apr 21, 2005	13.86	14.11	13.83	14.04	152,122	+0.18(+1.32%)
Apr 20, 2005	14.07	14.09	13.80	13.86	155,177	-0.20(-1.40%)
Apr 19, 2005	13.70	14.08	13.70	14.06	147,538	+0.31(+2.27%)
Apr 18, 2005	13.63	13.75	13.62	13.75	130,733	+0.13(+0.98%)
Apr 15, 2005	13.68	13.69	13.52	13.61	94,285	-0.02(-0.13%)
Apr 14, 2005	13.74	13.79	13.60	13.63	204,721	-0.05(-0.37%)
Apr 13, 2005	13.74	13.75	13.67	13.68	108,471	-0.01(-0.07%)
Apr 12, 2005	13.74	13.77	13.63	13.69	163,471	+0.03(+0.23%)
Apr 11, 2005	13.61	13.72	13.59	13.66	104,979	-0.02(-0.17%)
Apr 08, 2005	13.74	13.74	13.63	13.68	72,896	-0.02(-0.13%)
Apr 07, 2005	13.70	13.74	13.61	13.70	115,019	+0.02(+0.17%)
Apr 06, 2005	13.56	13.69	13.52	13.68	90,356	+0.16(+1.15%)
Apr 05, 2005	13.45	13.56	13.45	13.52	106,725	+0.06(+0.44%)
Apr 04, 2005	13.42	13.52	13.42	13.46	92,975	+0.06(+0.44%)
Apr 01, 2005	13.36	13.50	13.36	13.40	183,332	+0.04(+0.31%)
Mar 31, 2005	13.29	13.45	13.26	13.36	161,507	+0.07(+0.55%)
Mar 30, 2005	13.46	13.49	13.20	13.29	137,717	-0.16(-1.23%)
Mar 29, 2005	13.45	13.51	13.40	13.45	126,368	-0.06(-0.47%)
Mar 28, 2005	13.42	13.52	13.42	13.52	81,626	+0.06(+0.44%)
Mar 24, 2005	13.33	13.46	13.29	13.46	131,606	+0.09(+0.65%)
Mar 23, 2005	13.68	13.68	13.27	13.37	223,709	-0.31(-2.28%)
Mar 22, 2005	13.74	13.75	13.64	13.68	130,078	-0.02(-0.13%)
Mar 21, 2005	13.73	13.74	13.64	13.70	129,642	-0.01(-0.07%)
Mar 18, 2005	13.68	13.73	13.64	13.71	93,630	+0.05(+0.37%)
Mar 17, 2005	13.64	13.73	13.64	13.66	116,328	+0.02(+0.17%)
Mar 16, 2005	13.66	13.68	13.54	13.64	86,428	-0.02(-0.17%)
Mar 15, 2005	13.59	13.70	13.52	13.66	225,455	+0.05(+0.34%)
Mar 14, 2005	13.49	13.64	13.41	13.61	153,213	+0.12(+0.88%)
Mar 11, 2005	13.26	13.60	13.26	13.49	273,689	+0.08(+0.58%)
Mar 10, 2005	13.65	13.65	13.31	13.42	215,415	-0.23(-1.68%)
Mar 09, 2005	13.61	13.70	13.56	13.64	94,939	-0.01(-0.07%)
Mar 08, 2005	13.70	13.72	13.63	13.65	98,213	+0.06(+0.44%)
Mar 07, 2005	13.70	13.73	13.53	13.59	177,657	-0.11(-0.77%)
Mar 04, 2005	13.59	13.70	13.58	13.70	156,487	+0.15(+1.12%)
Mar 03, 2005	13.50	13.65	13.46	13.55	114,582	+0.07(+0.51%)
Mar 02, 2005	13.42	13.51	13.40	13.48	98,213	+0.01(+0.10%)
Mar 01, 2005	13.47	13.53	13.42	13.47	167,399	+0.02(+0.17%)
Feb 28, 2005	13.36	13.54	13.30	13.44	188,352	+0.09(+0.65%)
Feb 25, 2005	13.28	13.53	13.24	13.36	286,347	+0.08(+0.62%)
Feb 24, 2005	13.14	13.36	13.06	13.27	159,979	+0.13(+1.01%)
Feb 23, 2005	13.16	13.17	13.04	13.14	161,507	-0.02(-0.14%)
Feb 22, 2005	13.30	13.30	13.08	13.16	261,466	-0.13(-0.97%)
Feb 18, 2005	13.46	13.46	13.26	13.29	170,891	-0.11(-0.86%)
Feb 17, 2005	13.52	13.52	13.33	13.40	189,661	-0.11(-0.85%)
Feb 16, 2005	13.70	13.71	13.43	13.52	213,451	-0.22(-1.57%)
Feb 15, 2005	13.81	13.83	13.65	13.73	162,380	+0.05(+0.40%)
Feb 14, 2005	13.59	13.73	13.48	13.68	124,622	+0.11(+0.81%)
Feb 11, 2005	13.47	13.65	13.39	13.57	155,396	+0.03(+0.20%)
Feb 10, 2005	13.42	13.54	13.22	13.54	262,339	+0.11(+0.85%)
Feb 09, 2005	13.52	13.65	13.36	13.42	325,633	-0.18(-1.35%)
Feb 08, 2005	13.88	13.88	13.56	13.61	311,010	-0.64(-4.47%)
Feb 07, 2005	14.16	14.27	14.12	14.24	207,558	+0.09(+0.61%)
Feb 04, 2005	14.11	14.25	14.08	14.16	279,581	+0.02(+0.16%)
Feb 03, 2005	14.07	14.17	13.88	14.13	252,300	+0.18(+1.31%)
Feb 02, 2005	13.84	13.99	13.81	13.95	158,015	+0.16(+1.13%)

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.