Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.66	14.75	14.51	14.61	481,263	-0.02(-0.14%)
Apr 28, 2005	14.58	14.85	14.47	14.63	493,155	+0.05(+0.32%)
Apr 27, 2005	15.01	15.01	14.12	14.59	594,616	-0.43(-2.83%)
Apr 26, 2005	15.04	15.05	14.47	15.01	725,582	-0.11(-0.75%)
Apr 25, 2005	14.85	15.13	14.79	15.13	401,930	+0.36(+2.43%)
Apr 22, 2005	15.08	15.11	14.61	14.77	599,433	-0.34(-2.24%)
Apr 21, 2005	15.15	15.24	15.01	15.11	449,650	+0.12(+0.80%)
Apr 20, 2005	15.33	15.40	14.91	14.99	823,581	-0.34(-2.21%)
Apr 19, 2005	15.13	15.37	15.09	15.33	615,992	+0.20(+1.32%)
Apr 18, 2005	14.91	15.21	14.89	15.13	416,382	+0.16(+1.07%)
Apr 15, 2005	15.18	15.25	14.95	14.97	538,918	-0.21(-1.40%)
Apr 14, 2005	15.25	15.31	15.16	15.18	642,787	-0.13(-0.87%)
Apr 13, 2005	15.54	15.58	15.31	15.31	830,054	-0.30(-1.91%)
Apr 12, 2005	15.48	15.70	15.35	15.61	731,453	+0.16(+1.03%)
Apr 11, 2005	15.90	15.90	15.44	15.45	886,957	-0.48(-3.04%)
Apr 08, 2005	15.50	16.06	15.50	15.94	1,487,896	+0.45(+2.92%)
Apr 07, 2005	15.20	15.52	15.13	15.48	657,389	+0.20(+1.30%)
Apr 06, 2005	15.28	15.56	15.11	15.29	854,892	+0.35(+2.31%)
Apr 05, 2005	14.70	14.96	14.59	14.94	533,348	+0.28(+1.90%)
Apr 04, 2005	14.63	14.71	14.46	14.66	411,414	+0.02(+0.14%)
Apr 01, 2005	15.02	15.24	14.63	14.64	491,047	-0.31(-2.09%)
Mar 31, 2005	15.18	15.18	14.89	14.95	569,025	-0.29(-1.92%)
Mar 30, 2005	14.55	15.38	14.55	15.25	777,065	+0.78(+5.37%)
Mar 29, 2005	14.61	14.85	14.36	14.47	499,176	-0.23(-1.58%)
Mar 28, 2005	14.78	14.81	14.63	14.70	553,821	-0.05(-0.32%)
Mar 24, 2005	14.71	15.01	14.69	14.75	853,538	+0.03(+0.23%)
Mar 23, 2005	14.45	14.75	14.31	14.71	512,725	+0.19(+1.33%)
Mar 22, 2005	14.51	14.74	14.45	14.52	323,953	-0.10(-0.68%)
Mar 21, 2005	14.46	14.66	14.30	14.62	569,025	+0.16(+1.10%)
Mar 18, 2005	14.25	15.21	14.16	14.46	1,776,473	+0.64(+4.66%)
Mar 17, 2005	14.14	14.15	13.33	13.82	1,448,154	-0.46(-3.26%)
Mar 16, 2005	14.20	14.38	14.16	14.28	487,133	-0.01(-0.05%)
Mar 15, 2005	14.36	14.51	14.20	14.29	452,510	-0.07(-0.51%)
Mar 14, 2005	14.49	14.59	14.32	14.36	275,480	-0.13(-0.87%)
Mar 11, 2005	14.49	14.63	14.38	14.49	271,265	+0.03(+0.18%)
Mar 10, 2005	14.50	14.61	14.32	14.46	313,716	-0.05(-0.32%)
Mar 09, 2005	14.49	14.65	14.17	14.51	513,778	+0.02(+0.14%)
Mar 08, 2005	14.51	14.64	14.47	14.49	504,746	+0.00(+0.00%)
Mar 07, 2005	14.48	14.65	14.42	14.49	650,615	-0.08(-0.55%)
Mar 04, 2005	14.71	14.81	14.56	14.57	637,820	-0.08(-0.54%)
Mar 03, 2005	14.72	14.85	14.51	14.65	667,626	-0.07(-0.50%)
Mar 02, 2005	14.75	15.09	14.61	14.72	639,175	-0.15(-1.03%)
Mar 01, 2005	14.84	15.15	14.72	14.87	560,896	+0.04(+0.27%)
Feb 28, 2005	14.93	14.97	14.73	14.83	227,610	-0.09(-0.62%)
Feb 25, 2005	15.08	15.08	14.73	14.93	326,361	-0.07(-0.44%)
Feb 24, 2005	14.75	15.03	14.63	14.99	436,252	+0.24(+1.62%)
Feb 23, 2005	14.43	14.85	14.43	14.75	489,843	+0.33(+2.26%)
Feb 22, 2005	14.68	14.68	14.34	14.43	392,747	-0.35(-2.34%)
Feb 18, 2005	14.97	15.05	14.66	14.77	413,371	-0.13(-0.89%)
Feb 17, 2005	15.33	15.38	14.88	14.91	595,820	-0.40(-2.60%)
Feb 16, 2005	15.55	15.55	15.21	15.31	423,607	-0.29(-1.87%)
Feb 15, 2005	15.43	15.82	15.35	15.60	993,385	+0.08(+0.51%)
Feb 14, 2005	14.95	15.58	14.95	15.52	688,249	-0.07(-0.43%)
Feb 11, 2005	15.82	15.90	15.56	15.58	905,171	-0.22(-1.39%)
Feb 10, 2005	16.04	16.04	15.75	15.80	400,876	-0.09(-0.54%)
Feb 09, 2005	16.08	16.41	15.88	15.89	408,855	-0.19(-1.16%)
Feb 08, 2005	16.41	16.60	15.78	16.08	1,103,578	-0.30(-1.83%)
Feb 07, 2005	16.34	16.37	16.19	16.37	278,641	+0.00(+0.00%)
Feb 04, 2005	16.28	16.39	16.16	16.37	371,672	+0.05(+0.28%)
Feb 03, 2005	16.08	16.34	16.08	16.33	321,544	+0.16(+0.99%)
Feb 02, 2005	16.28	16.34	16.04	16.17	486,381	-0.08(-0.49%)

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.