Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.03	15.36	14.59	15.23	48,045	+0.38(+2.56%)
Apr 28, 2005	15.06	15.30	14.59	14.85	66,653	-0.19(-1.28%)
Apr 27, 2005	15.17	15.39	14.57	15.04	68,522	-0.26(-1.72%)
Apr 26, 2005	15.74	15.74	15.11	15.30	44,805	-0.36(-2.30%)
Apr 25, 2005	14.98	15.71	14.85	15.66	98,673	+0.50(+3.27%)
Apr 22, 2005	16.01	16.01	14.87	15.17	103,963	-1.01(-6.27%)
Apr 21, 2005	16.21	16.28	15.82	16.18	45,733	+0.11(+0.70%)
Apr 20, 2005	16.78	16.82	15.58	16.07	98,325	-0.86(-5.05%)
Apr 19, 2005	16.77	16.93	16.60	16.93	35,456	+0.59(+3.62%)
Apr 18, 2005	16.14	16.42	15.73	16.34	63,941	+0.24(+1.49%)
Apr 15, 2005	16.61	16.86	15.91	16.10	98,324	-0.41(-2.47%)
Apr 14, 2005	16.91	16.99	16.48	16.50	65,236	-0.41(-2.41%)
Apr 13, 2005	17.00	17.58	16.79	16.91	84,547	-0.26(-1.49%)
Apr 12, 2005	16.61	17.46	16.50	17.17	90,013	+0.59(+3.57%)
Apr 11, 2005	16.96	17.01	16.11	16.57	39,276	-0.27(-1.61%)
Apr 08, 2005	17.42	17.46	16.44	16.85	85,648	-0.54(-3.12%)
Apr 07, 2005	17.29	17.42	17.21	17.39	52,177	+0.26(+1.49%)
Apr 06, 2005	16.81	17.40	16.81	17.13	107,967	+0.27(+1.61%)
Apr 05, 2005	16.51	16.97	16.51	16.86	87,016	+0.24(+1.44%)
Apr 04, 2005	16.04	16.62	15.85	16.62	88,807	+0.46(+2.87%)
Apr 01, 2005	16.32	16.57	16.08	16.16	58,637	-0.16(-0.98%)
Mar 31, 2005	16.34	16.37	16.18	16.32	83,044	-0.04(-0.24%)
Mar 30, 2005	15.84	16.37	15.84	16.36	132,919	+0.47(+2.97%)
Mar 29, 2005	15.90	16.20	15.78	15.89	107,765	-0.31(-1.92%)
Mar 28, 2005	15.92	16.20	15.92	16.20	35,640	+0.14(+0.90%)
Mar 24, 2005	16.19	16.31	15.99	16.06	47,419	-0.07(-0.45%)
Mar 23, 2005	16.33	16.33	15.85	16.13	79,955	-0.20(-1.22%)
Mar 22, 2005	16.27	16.54	16.26	16.33	38,176	+0.03(+0.20%)
Mar 21, 2005	15.94	16.48	15.86	16.30	85,886	+0.18(+1.09%)
Mar 18, 2005	16.14	16.57	15.98	16.12	123,581	-0.30(-1.85%)
Mar 17, 2005	16.14	16.51	15.74	16.42	101,709	+0.06(+0.39%)
Mar 16, 2005	16.57	16.58	16.26	16.36	161,988	-0.16(-0.97%)
Mar 15, 2005	17.18	17.26	16.38	16.52	236,948	-0.75(-4.35%)
Mar 14, 2005	17.21	17.81	16.98	17.27	347,268	+0.23(+1.36%)
Mar 11, 2005	16.85	17.14	16.85	17.04	146,700	+0.14(+0.80%)
Mar 10, 2005	15.99	17.11	15.99	16.90	311,641	+0.59(+3.63%)
Mar 09, 2005	15.42	17.06	15.40	16.31	205,358	+0.67(+4.29%)
Mar 08, 2005	15.48	15.88	15.46	15.64	52,901	-0.01(-0.05%)
Mar 07, 2005	16.18	16.18	15.60	15.65	127,849	-0.13(-0.81%)
Mar 04, 2005	15.79	16.18	15.58	15.78	121,788	+0.15(+0.97%)
Mar 03, 2005	14.62	15.98	14.62	15.62	135,900	+1.00(+6.83%)
Mar 02, 2005	14.86	14.86	14.47	14.62	117,316	+0.00(+0.00%)
Mar 01, 2005	14.39	14.70	14.39	14.62	143,976	+0.22(+1.50%)
Feb 28, 2005	14.70	14.88	14.41	14.41	50,126	-0.43(-2.91%)
Feb 25, 2005	14.56	14.98	14.48	14.84	68,816	+0.10(+0.71%)
Feb 24, 2005	14.44	14.77	14.44	14.74	42,576	+0.18(+1.26%)
Feb 23, 2005	14.66	14.86	14.39	14.55	80,103	+0.02(+0.17%)
Feb 22, 2005	14.55	14.75	14.23	14.53	100,838	+0.11(+0.78%)
Feb 18, 2005	14.31	14.51	13.99	14.42	101,495	+0.42(+3.03%)
Feb 17, 2005	13.88	14.13	13.85	13.99	102,497	-0.02(-0.11%)
Feb 16, 2005	13.83	14.13	13.73	14.01	62,283	+0.10(+0.75%)
Feb 15, 2005	13.71	13.99	13.64	13.91	35,832	-0.10(-0.68%)
Feb 14, 2005	13.89	14.11	13.83	14.00	39,659	-0.08(-0.57%)
Feb 11, 2005	13.64	14.11	13.22	14.08	88,237	+0.43(+3.16%)
Feb 10, 2005	13.70	14.14	13.60	13.65	41,631	-0.06(-0.41%)
Feb 09, 2005	14.07	14.35	13.67	13.71	68,309	-0.46(-3.22%)
Feb 08, 2005	14.21	14.39	14.12	14.16	72,554	-0.18(-1.28%)
Feb 07, 2005	14.34	14.52	14.20	14.35	75,626	-0.22(-1.48%)
Feb 04, 2005	14.07	14.57	13.99	14.56	65,983	+0.42(+2.94%)
Feb 03, 2005	14.32	14.46	14.07	14.15	78,703	-0.27(-1.88%)
Feb 02, 2005	14.39	14.51	14.19	14.42	87,348	+0.01(+0.06%)

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.