Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.28	17.28	17.01	17.01	1,701	-0.41(-2.33%)
Apr 28, 2005	15.87	17.63	15.87	17.41	3,289	+2.51(+16.86%)
Apr 27, 2005	14.41	14.90	14.41	14.90	1,134	+0.73(+5.16%)
Apr 26, 2005	14.18	14.19	14.17	14.17	61,932	-0.11(-0.74%)
Apr 25, 2005	14.11	14.27	14.11	14.27	1,701	+0.44(+3.19%)
Apr 22, 2005	14.46	14.46	13.83	13.83	680	-0.48(-3.33%)
Apr 21, 2005	14.30	14.37	14.30	14.31	7,486	+0.00(+0.00%)
Apr 20, 2005	14.25	14.31	14.13	14.31	2,722	+0.03(+0.18%)
Apr 19, 2005	14.11	14.28	14.10	14.28	4,083	+0.42(+3.05%)
Apr 18, 2005	13.77	13.86	13.71	13.86	1,134	-0.16(-1.13%)
Apr 15, 2005	14.11	14.13	13.93	14.02	2,041	-0.09(-0.62%)
Apr 14, 2005	14.11	14.11	14.11	14.11	113	-0.47(-3.21%)
Apr 13, 2005	14.72	14.72	14.57	14.57	567	-0.33(-2.19%)
Apr 12, 2005	14.72	14.90	14.72	14.90	453	+0.00(+0.00%)
Apr 11, 2005	14.98	14.98	14.77	14.90	2,608	+0.13(+0.90%)
Apr 08, 2005	14.90	14.90	14.77	14.77	453	-0.35(-2.33%)
Apr 07, 2005	15.36	15.36	14.99	15.12	2,155	-0.40(-2.56%)
Apr 06, 2005	15.52	15.52	15.52	15.52	2,268	+0.26(+1.68%)
Apr 05, 2005	15.15	15.26	15.15	15.26	1,474	+0.00(+0.00%)
Apr 04, 2005	15.43	15.43	15.08	15.26	3,402	-0.17(-1.09%)
Apr 01, 2005	15.47	15.47	15.27	15.43	1,247	-0.23(-1.46%)
Mar 31, 2005	16.09	16.09	15.16	15.66	11,229	-0.48(-2.95%)
Mar 30, 2005	16.18	16.18	15.87	16.13	1,247	-0.04(-0.27%)
Mar 29, 2005	15.94	16.18	15.94	16.18	567	+0.25(+1.55%)
Mar 28, 2005	15.93	15.94	15.93	15.93	794	-0.01(-0.06%)
Mar 24, 2005	16.05	16.09	15.94	15.94	567	+0.04(+0.22%)
Mar 23, 2005	16.27	16.27	15.87	15.90	3,176	-0.63(-3.79%)
Mar 22, 2005	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)
Mar 21, 2005	16.32	16.53	16.13	16.53	794	-0.06(-0.37%)
Mar 18, 2005	16.59	16.59	16.59	16.59	113	+0.08(+0.48%)
Mar 17, 2005	16.48	16.51	16.48	16.51	226	+0.09(+0.54%)
Mar 16, 2005	16.45	16.59	16.42	16.42	3,176	-0.17(-1.01%)
Mar 15, 2005	16.27	16.59	16.07	16.59	3,402	+0.57(+3.58%)
Mar 14, 2005	15.81	16.02	15.60	16.02	5,558	+0.22(+1.40%)
Mar 11, 2005	15.78	15.80	15.78	15.80	1,134	+0.15(+0.96%)
Mar 10, 2005	15.52	15.65	15.52	15.65	2,495	-0.04(-0.28%)
Mar 09, 2005	16.13	16.13	15.68	15.69	7,486	-0.67(-4.10%)
Mar 08, 2005	16.27	16.53	16.18	16.36	4,537	+0.05(+0.32%)
Mar 07, 2005	16.70	16.70	16.13	16.31	4,196	-0.20(-1.23%)
Mar 04, 2005	16.23	16.51	16.22	16.51	4,877	+0.11(+0.70%)
Mar 03, 2005	16.45	16.45	16.23	16.40	680	-0.26(-1.54%)
Mar 02, 2005	16.84	16.99	16.53	16.65	4,423	-0.05(-0.32%)
Mar 01, 2005	16.57	16.75	16.57	16.71	4,764	+0.21(+1.28%)
Feb 28, 2005	16.31	16.49	16.31	16.49	2,495	+0.19(+1.13%)
Feb 25, 2005	15.87	16.52	15.87	16.31	3,743	+0.51(+3.24%)
Feb 24, 2005	16.75	16.76	15.63	15.80	18,262	-1.13(-6.67%)
Feb 23, 2005	16.76	16.93	16.76	16.93	2,382	+0.04(+0.21%)
Feb 22, 2005	17.19	17.19	16.89	16.89	5,558	-0.51(-2.94%)
Feb 18, 2005	17.48	17.50	17.40	17.40	4,310	-0.08(-0.45%)
Feb 17, 2005	17.61	17.64	17.42	17.48	7,826	+0.04(+0.20%)
Feb 16, 2005	17.46	17.46	17.45	17.45	6,238	+0.04(+0.20%)
Feb 15, 2005	17.46	17.46	17.40	17.41	6,805	-0.04(-0.25%)
Feb 14, 2005	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Feb 11, 2005	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Feb 10, 2005	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Feb 09, 2005	17.64	17.64	17.46	17.46	3,402	-0.18(-1.00%)
Feb 08, 2005	17.68	17.68	17.63	17.63	680	-0.08(-0.45%)
Feb 07, 2005	17.79	17.79	17.71	17.71	1,020	+0.09(+0.50%)
Feb 04, 2005	17.35	17.62	17.35	17.62	2,382	+0.40(+2.30%)
Feb 03, 2005	17.28	17.28	17.19	17.23	1,247	-0.32(-1.81%)
Feb 02, 2005	17.24	17.63	17.24	17.54	2,155	+0.44(+2.58%)

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.