Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.84	13.84	13.79	13.79	2,963	-0.04(-0.31%)
Apr 28, 2005	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Apr 27, 2005	13.84	13.84	13.84	13.84	118	-0.09(-0.67%)
Apr 26, 2005	13.67	13.93	13.54	13.93	1,540	-0.07(-0.48%)
Apr 25, 2005	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Apr 22, 2005	14.00	14.00	14.00	14.00	682	+0.24(+1.72%)
Apr 21, 2005	13.68	13.76	13.68	13.76	1,896	-0.20(-1.45%)
Apr 20, 2005	13.92	13.96	13.75	13.96	25,603	+0.04(+0.30%)
Apr 19, 2005	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Apr 18, 2005	13.92	13.92	13.92	13.92	687	+0.00(+0.00%)
Apr 15, 2005	14.00	14.00	13.75	13.92	1,687	-0.21(-1.49%)
Apr 14, 2005	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Apr 13, 2005	14.33	14.33	14.13	14.13	2,614	+0.00(+0.00%)
Apr 12, 2005	14.13	14.17	14.09	14.13	4,148	-0.07(-0.48%)
Apr 11, 2005	14.33	14.33	14.20	14.20	1,284	+0.12(+0.84%)
Apr 08, 2005	14.16	14.34	14.08	14.08	2,222	+0.15(+1.09%)
Apr 07, 2005	13.93	13.93	13.93	13.93	829	-0.21(-1.49%)
Apr 06, 2005	13.92	14.14	13.92	14.14	1,069	+0.39(+2.82%)
Apr 05, 2005	13.75	13.75	13.75	13.75	829	+0.08(+0.56%)
Apr 04, 2005	13.89	13.89	13.68	13.68	1,777	-0.24(-1.76%)
Apr 01, 2005	14.00	14.00	13.92	13.92	1,066	+0.00(+0.00%)
Mar 31, 2005	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 30, 2005	13.96	13.96	13.92	13.92	3,644	-0.01(-0.06%)
Mar 29, 2005	13.84	13.93	13.83	13.93	1,363	-0.11(-0.78%)
Mar 28, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Mar 24, 2005	14.14	14.14	14.04	14.04	355	+0.12(+0.85%)
Mar 23, 2005	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 22, 2005	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 21, 2005	13.92	13.92	13.92	13.92	148	+0.04(+0.30%)
Mar 18, 2005	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Mar 17, 2005	13.78	13.88	13.78	13.88	459	-0.05(-0.36%)
Mar 16, 2005	14.23	14.23	13.93	13.93	260	+0.00(+0.00%)
Mar 15, 2005	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 14, 2005	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 11, 2005	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 10, 2005	14.00	14.00	13.83	13.93	1,561	-0.23(-1.61%)
Mar 09, 2005	14.16	14.16	14.16	14.16	0	+0.00(+0.00%)
Mar 08, 2005	14.00	14.31	14.00	14.16	15,201	+0.08(+0.60%)
Mar 07, 2005	14.13	14.13	14.07	14.07	355	-0.03(-0.24%)
Mar 04, 2005	14.29	14.29	13.97	14.11	4,978	+0.07(+0.48%)
Mar 03, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Mar 02, 2005	13.94	14.04	13.94	14.04	1,481	+0.04(+0.30%)
Mar 01, 2005	13.77	14.00	13.76	14.00	4,267	+0.19(+1.41%)
Feb 28, 2005	13.92	13.92	13.77	13.80	1,635	-0.33(-2.33%)
Feb 25, 2005	13.96	14.13	13.96	14.13	3,480	+0.01(+0.06%)
Feb 24, 2005	14.11	14.12	14.11	14.12	1,659	+0.03(+0.24%)
Feb 23, 2005	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Feb 22, 2005	14.12	14.12	13.93	14.09	3,168	-0.25(-1.76%)
Feb 18, 2005	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Feb 17, 2005	14.36	14.36	14.34	14.34	948	-0.13(-0.87%)
Feb 16, 2005	14.44	14.47	14.43	14.47	9,897	+0.00(+0.00%)
Feb 15, 2005	14.47	14.47	14.47	14.47	0	+0.00(+0.00%)
Feb 14, 2005	14.44	14.47	14.43	14.47	2,148	-0.11(-0.75%)
Feb 11, 2005	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Feb 10, 2005	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Feb 09, 2005	14.68	14.68	14.57	14.58	2,802	-0.11(-0.75%)
Feb 08, 2005	14.70	14.70	14.69	14.69	237	-0.07(-0.46%)
Feb 07, 2005	14.47	14.76	14.43	14.76	3,945	+0.33(+2.28%)
Feb 04, 2005	14.43	14.43	14.43	14.43	355	-0.04(-0.29%)
Feb 03, 2005	14.47	14.48	14.43	14.47	6,874	+0.01(+0.06%)
Feb 02, 2005	14.46	14.46	14.46	14.46	118	+0.10(+0.71%)

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.