Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.27	15.27	15.23	15.27	2,400	+0.10(+0.66%)
Apr 28, 2005	15.23	15.27	15.17	15.17	4,500	-0.04(-0.26%)
Apr 27, 2005	15.18	15.25	15.18	15.21	3,600	+0.02(+0.13%)
Apr 26, 2005	15.22	15.29	15.17	15.19	7,600	-0.02(-0.13%)
Apr 25, 2005	15.06	15.21	15.06	15.21	10,400	+0.16(+1.06%)
Apr 22, 2005	15.12	15.13	14.93	15.05	9,700	-0.03(-0.20%)
Apr 21, 2005	15.11	15.11	15.07	15.08	1,700	-0.01(-0.07%)
Apr 20, 2005	15.17	15.18	15.09	15.09	3,900	-0.09(-0.59%)
Apr 19, 2005	15.22	15.22	15.18	15.18	400	+0.02(+0.13%)
Apr 18, 2005	15.20	15.24	15.16	15.16	6,800	-0.04(-0.26%)
Apr 15, 2005	15.20	15.22	15.16	15.20	2,800	+0.05(+0.33%)
Apr 14, 2005	15.18	15.30	15.15	15.15	3,900	-0.03(-0.20%)
Apr 13, 2005	15.18	15.18	15.18	15.18	200	-0.08(-0.52%)
Apr 12, 2005	15.25	15.27	15.23	15.26	1,600	-0.06(-0.39%)
Apr 11, 2005	15.25	15.32	15.25	15.32	5,100	+0.11(+0.72%)
Apr 08, 2005	15.32	15.32	15.21	15.21	2,100	-0.14(-0.91%)
Apr 07, 2005	15.33	15.35	15.26	15.35	6,600	+0.05(+0.33%)
Apr 06, 2005	15.22	15.30	15.22	15.30	2,400	+0.02(+0.13%)
Apr 05, 2005	15.23	15.28	15.20	15.28	2,500	+0.06(+0.39%)
Apr 04, 2005	15.15	15.33	15.09	15.22	11,900	-0.11(-0.72%)
Apr 01, 2005	15.10	15.33	15.08	15.33	9,100	+0.26(+1.73%)
Mar 31, 2005	15.06	15.07	15.06	15.07	900	+0.06(+0.40%)
Mar 30, 2005	14.98	15.02	14.94	15.01	7,000	+0.04(+0.27%)
Mar 29, 2005	15.00	15.00	14.81	14.97	22,300	-0.03(-0.20%)
Mar 28, 2005	14.95	15.08	14.95	15.00	7,000	-0.03(-0.20%)
Mar 24, 2005	15.10	15.20	15.00	15.03	7,800	+0.03(+0.20%)
Mar 23, 2005	15.21	15.21	15.00	15.00	6,800	-0.25(-1.64%)
Mar 22, 2005	15.45	15.45	15.25	15.25	5,600	-0.25(-1.61%)
Mar 21, 2005	15.50	15.50	15.50	15.50	1,100	-0.02(-0.13%)
Mar 18, 2005	15.53	15.53	15.52	15.52	3,000	-0.11(-0.70%)
Mar 17, 2005	15.60	15.63	15.60	15.63	1,400	+0.05(+0.32%)
Mar 16, 2005	15.55	15.60	15.47	15.58	6,200	+0.08(+0.52%)
Mar 15, 2005	15.65	15.65	15.50	15.50	7,200	-0.15(-0.96%)
Mar 14, 2005	15.86	16.04	15.65	15.65	8,000	-0.34(-2.13%)
Mar 11, 2005	15.86	16.01	15.86	15.99	4,100	-0.05(-0.31%)
Mar 10, 2005	16.07	16.10	15.94	16.04	10,700	-0.16(-0.99%)
Mar 09, 2005	16.34	16.34	16.08	16.20	4,200	-0.19(-1.16%)
Mar 08, 2005	16.27	16.39	16.27	16.39	600	+0.04(+0.24%)
Mar 07, 2005	16.20	16.59	16.20	16.35	8,600	+0.02(+0.12%)
Mar 04, 2005	16.37	16.52	16.30	16.33	13,600	-0.07(-0.43%)
Mar 03, 2005	16.22	16.40	16.22	16.40	7,300	+0.24(+1.49%)
Mar 02, 2005	16.06	16.16	16.06	16.16	6,700	+0.01(+0.06%)
Mar 01, 2005	16.00	16.15	15.99	16.15	5,900	+0.10(+0.62%)
Feb 28, 2005	16.15	16.20	16.04	16.05	7,300	+0.05(+0.31%)
Feb 25, 2005	15.90	16.00	15.86	16.00	6,000	+0.20(+1.27%)
Feb 24, 2005	15.75	15.92	15.74	15.80	6,600	+0.00(+0.00%)
Feb 23, 2005	15.73	15.82	15.71	15.80	9,100	+0.07(+0.45%)
Feb 22, 2005	15.65	15.73	15.57	15.73	9,300	+0.15(+0.96%)
Feb 18, 2005	16.10	16.10	15.56	15.58	29,200	-0.51(-3.17%)
Feb 17, 2005	16.15	16.15	16.05	16.09	3,500	-0.04(-0.25%)
Feb 16, 2005	16.13	16.27	16.12	16.13	6,900	-0.02(-0.12%)
Feb 15, 2005	16.45	16.48	16.15	16.15	7,200	-0.25(-1.52%)
Feb 14, 2005	16.34	16.40	16.34	16.40	4,600	+0.07(+0.43%)
Feb 11, 2005	16.25	16.33	16.25	16.33	2,500	+0.05(+0.31%)
Feb 10, 2005	16.28	16.28	16.28	16.28	400	+0.01(+0.06%)
Feb 09, 2005	16.15	16.41	16.15	16.27	10,900	+0.16(+0.99%)
Feb 08, 2005	16.24	16.35	16.11	16.11	9,600	-0.13(-0.80%)
Feb 07, 2005	16.27	16.27	16.23	16.24	1,900	-0.03(-0.18%)
Feb 04, 2005	16.20	16.40	16.20	16.27	4,800	+0.17(+1.06%)
Feb 03, 2005	16.08	16.10	16.00	16.10	3,600	+0.10(+0.63%)
Feb 02, 2005	16.06	16.09	16.00	16.00	10,800	-0.03(-0.19%)

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.