Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.80	13.98	13.74	13.97	159,444	+0.17(+1.23%)
Apr 28, 2005	13.81	13.88	13.65	13.80	36,303	-0.04(-0.32%)
Apr 27, 2005	13.74	13.86	13.52	13.84	45,491	+0.09(+0.65%)
Apr 26, 2005	13.83	13.85	13.65	13.75	76,529	+0.04(+0.26%)
Apr 25, 2005	13.48	13.82	13.43	13.72	60,618	+0.28(+2.06%)
Apr 22, 2005	13.20	13.57	13.20	13.44	87,509	+0.24(+1.83%)
Apr 21, 2005	12.94	13.20	12.94	13.20	28,236	+0.28(+2.14%)
Apr 20, 2005	13.25	13.25	12.66	12.92	44,819	-0.09(-0.69%)
Apr 19, 2005	12.72	13.01	12.72	13.01	45,379	+0.38(+3.04%)
Apr 18, 2005	12.41	12.73	12.39	12.63	36,639	+0.21(+1.73%)
Apr 15, 2005	12.82	12.82	12.41	12.41	30,813	-0.40(-3.13%)
Apr 14, 2005	13.52	13.56	12.82	12.82	28,236	-0.77(-5.65%)
Apr 13, 2005	13.65	13.67	13.43	13.58	18,824	-0.05(-0.39%)
Apr 12, 2005	13.51	13.74	13.40	13.64	17,927	+0.04(+0.26%)
Apr 11, 2005	13.70	13.83	13.60	13.60	35,967	-0.05(-0.39%)
Apr 08, 2005	13.79	13.88	13.49	13.65	46,500	-0.30(-2.17%)
Apr 07, 2005	13.92	13.98	13.79	13.96	28,908	-0.05(-0.38%)
Apr 06, 2005	13.92	14.10	13.73	14.01	37,648	+0.02(+0.13%)
Apr 05, 2005	14.04	14.20	13.99	13.99	42,018	-0.16(-1.14%)
Apr 04, 2005	14.01	14.19	13.97	14.15	134,682	+0.15(+1.08%)
Apr 01, 2005	13.92	14.06	13.74	14.00	24,314	+0.03(+0.19%)
Mar 31, 2005	13.92	14.06	13.79	13.98	88,070	+0.09(+0.64%)
Mar 30, 2005	13.67	13.91	13.52	13.89	31,597	+0.26(+1.90%)
Mar 29, 2005	13.74	13.88	13.56	13.63	17,479	-0.12(-0.84%)
Mar 28, 2005	13.79	13.79	13.52	13.74	46,836	+0.00(+0.00%)
Mar 24, 2005	13.79	13.85	13.61	13.74	62,859	-0.04(-0.32%)
Mar 23, 2005	14.28	14.28	13.74	13.79	24,650	-0.06(-0.45%)
Mar 22, 2005	13.88	13.92	13.65	13.85	27,227	-0.12(-0.89%)
Mar 21, 2005	14.15	14.19	13.54	13.98	38,880	-0.17(-1.20%)
Mar 18, 2005	13.74	14.15	13.39	14.15	74,176	+0.40(+2.92%)
Mar 17, 2005	13.37	13.74	13.35	13.74	22,745	+0.37(+2.80%)
Mar 16, 2005	13.66	13.66	12.94	13.37	66,444	-0.29(-2.16%)
Mar 15, 2005	13.75	13.75	13.48	13.66	20,841	-0.05(-0.39%)
Mar 14, 2005	13.75	13.79	13.69	13.72	13,894	-0.04(-0.26%)
Mar 11, 2005	13.64	13.75	13.52	13.75	126,390	+0.15(+1.12%)
Mar 10, 2005	13.98	13.98	13.40	13.60	89,750	-0.38(-2.74%)
Mar 09, 2005	14.06	14.06	13.84	13.98	34,398	-0.07(-0.51%)
Mar 08, 2005	14.15	14.15	13.94	14.06	21,065	-0.09(-0.63%)
Mar 07, 2005	14.12	14.19	13.93	14.15	35,071	+0.01(+0.06%)
Mar 04, 2005	13.92	14.23	13.91	14.14	15,574	+0.27(+1.93%)
Mar 03, 2005	13.83	13.92	13.79	13.87	9,524	+0.03(+0.19%)
Mar 02, 2005	13.86	13.86	13.80	13.84	15,350	-0.02(-0.13%)
Mar 01, 2005	13.83	13.96	13.80	13.86	28,348	+0.01(+0.06%)
Feb 28, 2005	13.97	14.01	13.82	13.85	15,350	+0.02(+0.13%)
Feb 25, 2005	13.74	13.88	13.74	13.83	11,989	+0.08(+0.58%)
Feb 24, 2005	13.61	13.75	13.41	13.75	116,642	+0.08(+0.59%)
Feb 23, 2005	13.70	13.78	13.43	13.67	65,436	+0.00(+0.00%)
Feb 22, 2005	14.07	14.13	13.41	13.67	102,524	-0.39(-2.79%)
Feb 18, 2005	14.15	14.19	14.01	14.07	31,149	-0.04(-0.25%)
Feb 17, 2005	14.32	14.37	14.10	14.10	23,081	-0.28(-1.92%)
Feb 16, 2005	14.59	14.59	14.19	14.38	43,250	-0.08(-0.56%)
Feb 15, 2005	14.54	14.73	14.46	14.46	38,544	+0.12(+0.87%)
Feb 14, 2005	14.15	14.66	14.15	14.33	79,778	+0.41(+2.95%)
Feb 11, 2005	14.03	14.23	13.90	13.92	29,804	-0.13(-0.95%)
Feb 10, 2005	14.32	14.32	13.97	14.06	37,872	-0.31(-2.17%)
Feb 09, 2005	14.23	14.55	14.23	14.37	71,823	+0.13(+0.94%)
Feb 08, 2005	14.07	14.28	14.01	14.23	23,642	+0.18(+1.27%)
Feb 07, 2005	13.89	14.12	13.82	14.06	334,912	+0.17(+1.22%)
Feb 04, 2005	14.03	14.07	13.88	13.89	54,007	-0.14(-1.02%)
Feb 03, 2005	14.14	14.14	14.01	14.03	40,113	-0.11(-0.76%)
Feb 02, 2005	14.23	14.23	14.06	14.14	59,273	-0.04(-0.32%)
Feb 01, 2005	14.10	14.19	14.01	14.18	16,247	-0.01(-0.06%)
Jan 31, 2005	14.19	14.23	13.92	14.19	63,195	+0.04(+0.25%)
Jan 28, 2005	14.16	14.23	14.10	14.15	49,301	+0.01(+0.06%)
Jan 27, 2005	14.15	14.23	13.89	14.15	55,351	-0.06(-0.44%)
Jan 26, 2005	14.18	14.22	14.02	14.21	9,300	+0.03(+0.19%)
Jan 25, 2005	14.03	14.18	13.90	14.18	18,039	+0.20(+1.40%)
Jan 24, 2005	13.88	14.00	13.88	13.98	21,625	+0.08(+0.58%)
Jan 21, 2005	13.97	13.97	13.84	13.90	21,849	-0.09(-0.64%)
Jan 20, 2005	14.06	14.09	13.87	13.99	16,022	-0.10(-0.70%)
Jan 19, 2005	14.10	14.11	13.97	14.09	18,487	-0.01(-0.06%)
Jan 18, 2005	13.92	14.10	13.87	14.10	10,756	+0.12(+0.89%)
Jan 14, 2005	13.93	14.04	13.88	13.98	52,998	+0.13(+0.97%)
Jan 13, 2005	14.22	14.22	13.74	13.84	64,539	-0.33(-2.33%)
Jan 12, 2005	14.32	14.34	14.06	14.17	69,245	+0.07(+0.51%)
Jan 11, 2005	14.28	14.30	13.85	14.10	49,301	-0.22(-1.56%)
Jan 10, 2005	14.10	14.32	14.06	14.32	26,667	+0.28(+1.97%)
Jan 07, 2005	14.10	14.10	13.88	14.05	21,625	+0.04(+0.25%)
Jan 06, 2005	14.26	14.26	13.92	14.01	13,333	-0.14(-1.01%)
Jan 05, 2005	14.19	14.37	13.88	14.15	42,914	+0.04(+0.25%)
Jan 04, 2005	14.06	14.37	14.06	14.12	111,600	+0.21(+1.48%)
Jan 03, 2005	14.55	14.55	13.74	13.91	135,802	-0.62(-4.24%)
Dec 31, 2004	15.04	15.07	14.52	14.53	70,254	-0.51(-3.38%)
Dec 30, 2004	15.31	15.31	14.90	15.04	59,161	-0.22(-1.46%)
Dec 29, 2004	15.36	15.44	15.26	15.26	20,504	-0.10(-0.64%)
Dec 28, 2004	15.46	15.53	15.36	15.36	56,920	+0.03(+0.17%)
Dec 27, 2004	15.64	15.66	15.23	15.33	34,174	-0.26(-1.66%)
Dec 23, 2004	15.75	15.93	15.57	15.59	116,530	+0.06(+0.40%)
Dec 22, 2004	15.08	15.53	15.07	15.53	179,949	+0.41(+2.72%)
Dec 21, 2004	15.35	15.35	14.95	15.12	285,387	-0.41(-2.64%)
Dec 20, 2004	15.84	15.84	15.43	15.53	128,183	+0.13(+0.87%)
Dec 17, 2004	15.66	15.91	15.40	15.40	358,331	-0.62(-3.90%)
Dec 16, 2004	16.15	16.28	15.90	16.02	128,631	-0.31(-1.91%)
Dec 15, 2004	16.06	16.50	15.93	16.33	360,347	+0.40(+2.52%)
Dec 14, 2004	15.52	15.95	15.40	15.93	93,560	+0.41(+2.64%)
Dec 13, 2004	15.48	15.62	15.44	15.52	177,148	+0.21(+1.40%)
Dec 10, 2004	15.26	15.31	14.73	15.31	142,749	+0.04(+0.29%)
Dec 09, 2004	15.17	15.45	14.84	15.26	256,030	+0.26(+1.73%)
Dec 08, 2004	14.71	15.02	14.53	15.00	141,517	+0.29(+2.00%)
Dec 07, 2004	14.91	15.13	14.71	14.71	68,013	-0.38(-2.54%)
Dec 06, 2004	15.48	15.62	14.83	15.09	126,614	-0.35(-2.25%)
Dec 03, 2004	15.62	15.71	15.23	15.44	68,349	-0.04(-0.29%)
Dec 02, 2004	15.98	15.99	15.44	15.48	117,202	-0.36(-2.25%)
Dec 01, 2004	15.31	15.89	15.23	15.84	126,054	+0.62(+4.11%)
Nov 30, 2004	15.98	16.02	15.17	15.22	118,547	-0.76(-4.75%)
Nov 29, 2004	16.38	16.69	15.62	15.98	215,021	-0.18(-1.11%)
Nov 26, 2004	15.48	16.38	15.40	16.15	393,850	+0.98(+6.47%)
Nov 24, 2004	14.77	15.17	14.73	15.17	439,566	+0.85(+5.92%)
Nov 23, 2004	14.40	14.40	14.23	14.32	260,400	-0.07(-0.50%)
Nov 22, 2004	14.37	14.57	14.27	14.40	156,419	+0.21(+1.45%)
Nov 19, 2004	14.10	14.27	13.97	14.19	102,076	+0.09(+0.63%)
Nov 18, 2004	14.23	14.23	14.01	14.10	90,759	-0.09(-0.63%)
Nov 17, 2004	14.15	14.27	14.07	14.19	154,626	+0.22(+1.60%)
Nov 16, 2004	14.23	14.74	13.88	13.97	202,359	-0.36(-2.49%)
Nov 15, 2004	14.68	14.93	14.32	14.32	292,334	+0.00(+0.00%)
Nov 12, 2004	14.10	14.81	14.07	14.32	490,884	+0.34(+2.43%)

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.