Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.50	15.55	14.25	15.48	22,740	+1.03(+7.13%)
Apr 28, 2005	14.31	14.46	14.30	14.45	9,279	+0.21(+1.47%)
Apr 27, 2005	13.91	14.44	13.91	14.24	36,788	+0.25(+1.79%)
Apr 26, 2005	13.76	13.99	13.75	13.99	3,883	+0.02(+0.14%)
Apr 25, 2005	13.86	13.97	13.72	13.97	17,019	+0.38(+2.80%)
Apr 22, 2005	13.75	13.85	13.59	13.59	9,312	-0.24(-1.74%)
Apr 21, 2005	14.03	14.03	13.75	13.83	4,383	+0.21(+1.54%)
Apr 20, 2005	13.55	14.40	13.55	13.62	12,408	+0.00(+0.00%)
Apr 19, 2005	13.84	14.12	13.62	13.62	7,267	-0.32(-2.30%)
Apr 18, 2005	13.76	14.03	13.70	13.94	5,624	+0.12(+0.87%)
Apr 15, 2005	13.99	14.18	13.74	13.82	6,923	-0.07(-0.50%)
Apr 14, 2005	13.75	14.05	13.70	13.89	11,111	+0.14(+1.02%)
Apr 13, 2005	13.97	13.97	13.74	13.75	2,073	-0.36(-2.55%)
Apr 12, 2005	13.66	14.15	13.66	14.11	7,930	+0.33(+2.39%)
Apr 11, 2005	14.03	14.03	13.77	13.78	5,472	-0.25(-1.78%)
Apr 08, 2005	13.84	14.06	13.75	14.03	35,025	-0.22(-1.54%)
Apr 07, 2005	14.15	14.30	14.05	14.25	17,147	-0.12(-0.84%)
Apr 06, 2005	14.20	14.49	14.00	14.37	12,853	+0.38(+2.72%)
Apr 05, 2005	13.74	14.05	13.74	13.99	10,879	-0.03(-0.21%)
Apr 04, 2005	13.78	14.21	13.71	14.02	13,303	+0.22(+1.59%)
Apr 01, 2005	13.79	14.05	13.70	13.80	29,408	-0.20(-1.43%)
Mar 31, 2005	14.03	14.03	13.89	14.00	8,635	+0.00(+0.00%)
Mar 30, 2005	13.99	14.05	13.96	14.00	3,853	+0.15(+1.08%)
Mar 29, 2005	13.91	14.05	13.76	13.85	14,078	-0.15(-1.07%)
Mar 28, 2005	13.81	14.05	13.81	14.00	6,709	+0.00(+0.00%)
Mar 24, 2005	13.91	14.05	13.75	14.00	17,619	+0.00(+0.00%)
Mar 23, 2005	13.90	14.05	13.90	14.00	5,965	+0.05(+0.36%)
Mar 22, 2005	14.05	14.05	13.90	13.95	13,400	-0.10(-0.71%)
Mar 21, 2005	14.05	14.05	13.85	14.05	1,923	+0.06(+0.43%)
Mar 18, 2005	14.19	14.19	13.85	13.99	36,238	-0.06(-0.43%)
Mar 17, 2005	13.77	14.50	13.75	14.05	31,153	+0.27(+1.96%)
Mar 16, 2005	13.75	14.00	13.69	13.78	14,722	-0.18(-1.29%)
Mar 15, 2005	14.12	14.12	13.90	13.96	12,552	+0.04(+0.29%)
Mar 14, 2005	14.15	14.15	13.92	13.92	5,559	-0.03(-0.22%)
Mar 11, 2005	14.01	14.01	13.89	13.95	19,395	-0.08(-0.57%)
Mar 10, 2005	14.00	14.12	13.90	14.03	28,672	+0.01(+0.07%)
Mar 09, 2005	13.95	14.09	13.91	14.02	192,906	-0.08(-0.57%)
Mar 08, 2005	14.20	14.27	13.91	14.10	16,351	-0.05(-0.35%)
Mar 07, 2005	14.04	14.60	14.04	14.15	6,197	+0.11(+0.78%)
Mar 04, 2005	14.50	14.50	14.00	14.04	19,308	-0.01(-0.07%)
Mar 03, 2005	14.10	14.10	13.97	14.05	8,537	-0.05(-0.35%)
Mar 02, 2005	13.98	14.31	13.98	14.10	7,736	+0.00(+0.00%)
Mar 01, 2005	13.96	14.12	13.92	14.10	27,059	+0.18(+1.29%)
Feb 28, 2005	14.00	14.10	13.92	13.92	10,085	-0.13(-0.93%)
Feb 25, 2005	14.07	14.12	14.02	14.05	24,615	-0.03(-0.21%)
Feb 24, 2005	14.10	14.10	14.00	14.08	6,273	+0.03(+0.21%)
Feb 23, 2005	14.57	14.57	14.03	14.05	32,771	-0.05(-0.35%)
Feb 22, 2005	14.06	15.40	14.00	14.10	41,896	+0.05(+0.36%)
Feb 18, 2005	14.10	14.10	13.99	14.05	11,764	-0.01(-0.07%)
Feb 17, 2005	14.10	14.10	14.00	14.06	34,819	-0.06(-0.46%)
Feb 16, 2005	14.05	14.16	14.00	14.12	29,061	+0.12(+0.89%)
Feb 15, 2005	14.05	14.10	13.89	14.00	136,218	-0.05(-0.36%)
Feb 14, 2005	14.02	15.40	13.92	14.05	211,387	+0.19(+1.37%)
Feb 11, 2005	13.75	13.98	13.64	13.86	37,567	+0.11(+0.80%)
Feb 10, 2005	13.74	13.99	13.70	13.75	26,471	+0.25(+1.85%)
Feb 09, 2005	13.95	13.95	13.50	13.50	64,015	-0.44(-3.16%)
Feb 08, 2005	14.01	14.09	13.49	13.94	232,367	+0.44(+3.26%)
Feb 07, 2005	13.34	13.53	12.99	13.50	178,621	+0.25(+1.89%)
Feb 04, 2005	13.19	13.61	13.00	13.25	111,912	+0.21(+1.61%)
Feb 03, 2005	13.80	13.82	12.97	13.04	210,268	-0.96(-6.86%)
Feb 02, 2005	13.80	14.05	13.75	14.00	48,289	+0.19(+1.38%)

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.