Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.04	17.04	17.04	17.04	147	-0.08(-0.44%)
Apr 28, 2005	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Apr 27, 2005	17.00	17.16	16.87	17.11	13,587	-0.16(-0.90%)
Apr 26, 2005	17.36	17.36	17.07	17.27	2,800	+0.15(+0.86%)
Apr 25, 2005	16.30	17.12	16.30	17.12	18,317	+1.21(+7.63%)
Apr 22, 2005	16.27	16.27	15.74	15.91	4,455	-0.37(-2.25%)
Apr 21, 2005	15.91	16.28	15.81	16.28	6,601	+0.70(+4.52%)
Apr 20, 2005	15.79	15.91	15.34	15.57	10,334	+0.02(+0.12%)
Apr 19, 2005	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Apr 18, 2005	15.44	15.55	15.44	15.55	6,844	+0.61(+4.06%)
Apr 15, 2005	15.50	15.50	14.95	14.95	1,996	-0.29(-1.92%)
Apr 14, 2005	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Apr 13, 2005	15.27	15.27	15.24	15.24	525	-0.09(-0.61%)
Apr 12, 2005	14.95	15.34	14.95	15.33	1,794	-0.10(-0.62%)
Apr 11, 2005	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Apr 08, 2005	15.67	15.67	15.27	15.43	17,941	-0.05(-0.31%)
Apr 07, 2005	15.90	15.90	15.35	15.48	10,640	+0.10(+0.63%)
Apr 06, 2005	15.16	15.38	15.16	15.38	725	-0.07(-0.44%)
Apr 05, 2005	15.43	15.50	15.43	15.45	585	-0.22(-1.42%)
Apr 04, 2005	15.67	15.67	15.67	15.67	0	+0.00(+0.00%)
Apr 01, 2005	14.46	15.67	14.46	15.67	6,360	+0.24(+1.56%)
Mar 31, 2005	15.42	15.43	15.25	15.43	311	+0.10(+0.63%)
Mar 30, 2005	15.33	15.33	15.33	15.33	518	-0.10(-0.62%)
Mar 29, 2005	15.47	15.53	15.43	15.43	518	-0.04(-0.25%)
Mar 28, 2005	15.47	15.47	15.47	15.47	103	-0.16(-1.05%)
Mar 24, 2005	15.61	15.63	15.61	15.63	414	+0.11(+0.68%)
Mar 23, 2005	15.52	15.52	15.52	15.52	1,408	-0.02(-0.12%)
Mar 22, 2005	15.58	15.65	15.54	15.54	5,102	+0.09(+0.56%)
Mar 21, 2005	15.25	15.56	15.23	15.46	3,075	-0.18(-1.17%)
Mar 18, 2005	15.72	16.15	15.14	15.64	7,032	-0.10(-0.61%)
Mar 17, 2005	15.43	15.74	15.43	15.74	466	-0.25(-1.57%)
Mar 16, 2005	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Mar 15, 2005	15.14	16.14	15.14	15.99	1,163	-0.13(-0.84%)
Mar 14, 2005	14.96	16.14	14.96	16.12	2,742	+0.34(+2.14%)
Mar 11, 2005	15.78	15.78	15.78	15.78	3,031	+0.25(+1.61%)
Mar 10, 2005	15.34	15.77	15.34	15.53	3,596	-0.09(-0.56%)
Mar 09, 2005	15.59	16.25	15.40	15.62	6,118	-0.29(-1.82%)
Mar 08, 2005	13.98	15.91	13.98	15.91	6,674	+0.28(+1.79%)
Mar 07, 2005	14.94	15.91	14.94	15.63	4,200	+0.12(+0.75%)
Mar 04, 2005	15.82	15.82	15.44	15.51	1,244	-0.43(-2.72%)
Mar 03, 2005	15.95	15.95	15.95	15.95	145	+0.50(+3.24%)
Mar 02, 2005	15.43	15.72	15.43	15.45	2,177	-0.40(-2.50%)
Mar 01, 2005	15.76	16.01	15.72	15.84	3,580	+0.13(+0.85%)
Feb 28, 2005	16.30	16.30	15.71	15.71	725	-0.40(-2.51%)
Feb 25, 2005	16.02	16.11	15.63	16.11	4,574	+0.27(+1.70%)
Feb 24, 2005	15.84	15.84	15.84	15.84	103	+0.06(+0.37%)
Feb 23, 2005	15.56	15.91	15.56	15.78	2,178	+0.10(+0.61%)
Feb 22, 2005	15.78	15.78	15.51	15.69	4,044	-0.04(-0.25%)
Feb 18, 2005	15.49	15.75	15.49	15.73	8,089	+0.09(+0.55%)
Feb 17, 2005	15.55	15.87	14.46	15.64	22,503	-0.15(-0.98%)
Feb 16, 2005	15.72	15.79	15.67	15.79	1,970	+0.04(+0.24%)
Feb 15, 2005	15.47	15.91	15.47	15.76	4,978	-0.19(-1.21%)
Feb 14, 2005	15.55	15.95	15.55	15.95	3,007	+0.28(+1.78%)
Feb 11, 2005	15.35	15.76	15.33	15.67	1,451	+0.04(+0.25%)
Feb 10, 2005	16.13	16.13	15.44	15.63	5,465	+0.05(+0.31%)
Feb 09, 2005	15.39	15.58	15.39	15.58	1,153	+0.18(+1.19%)
Feb 08, 2005	15.39	15.67	12.25	15.40	8,449	+0.14(+0.95%)
Feb 07, 2005	15.69	16.22	15.23	15.25	843	+0.02(+0.13%)
Feb 04, 2005	15.13	15.23	15.13	15.23	207	-0.19(-1.25%)
Feb 03, 2005	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Feb 02, 2005	15.43	15.67	15.43	15.43	1,400	+0.00(+0.00%)

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.