Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.93	14.94	14.93	14.94	3,500	+0.01(+0.07%)
Apr 28, 2005	14.73	14.95	14.73	14.93	10,700	-0.02(-0.13%)
Apr 27, 2005	14.65	14.95	14.65	14.95	8,500	+0.20(+1.36%)
Apr 26, 2005	14.77	14.77	14.75	14.75	5,800	+0.04(+0.27%)
Apr 25, 2005	14.59	14.77	14.58	14.71	9,800	+0.13(+0.89%)
Apr 22, 2005	14.44	14.59	14.44	14.58	13,100	+0.10(+0.69%)
Apr 21, 2005	14.55	14.56	14.45	14.48	4,500	-0.05(-0.34%)
Apr 20, 2005	14.70	14.70	14.53	14.53	4,500	-0.22(-1.49%)
Apr 19, 2005	14.65	14.75	14.59	14.75	12,800	+0.14(+0.96%)
Apr 18, 2005	14.66	14.66	14.61	14.61	2,000	-0.04(-0.27%)
Apr 15, 2005	14.63	14.65	14.62	14.65	17,600	+0.14(+0.96%)
Apr 14, 2005	14.50	14.61	14.50	14.51	6,200	-0.07(-0.48%)
Apr 13, 2005	14.64	14.64	14.53	14.58	4,100	+0.05(+0.34%)
Apr 12, 2005	14.50	14.54	14.43	14.53	14,700	+0.05(+0.35%)
Apr 11, 2005	14.44	14.48	14.42	14.48	4,600	+0.08(+0.56%)
Apr 08, 2005	14.37	14.40	14.37	14.40	3,900	+0.09(+0.63%)
Apr 07, 2005	14.45	14.45	14.31	14.31	5,700	-0.11(-0.76%)
Apr 06, 2005	14.44	14.50	14.40	14.42	21,200	+0.04(+0.28%)
Apr 05, 2005	14.43	14.44	14.38	14.38	8,500	-0.02(-0.14%)
Apr 04, 2005	14.40	14.40	14.40	14.40	300	-0.10(-0.69%)
Apr 01, 2005	14.33	14.51	14.28	14.50	12,500	+0.24(+1.68%)
Mar 31, 2005	14.06	14.26	14.06	14.26	22,400	+0.11(+0.78%)
Mar 30, 2005	14.14	14.16	14.02	14.15	13,100	+0.02(+0.14%)
Mar 29, 2005	14.01	14.14	14.01	14.13	7,200	+0.14(+1.00%)
Mar 28, 2005	14.07	14.19	13.99	13.99	16,900	-0.04(-0.29%)
Mar 24, 2005	14.00	14.05	13.96	14.03	20,800	-0.18(-1.27%)
Mar 23, 2005	14.44	14.44	14.21	14.21	4,700	-0.27(-1.86%)
Mar 22, 2005	14.48	14.50	14.34	14.48	6,000	+0.04(+0.28%)
Mar 21, 2005	14.41	14.53	14.41	14.44	6,900	+0.02(+0.14%)
Mar 18, 2005	14.54	14.54	14.42	14.42	4,900	-0.10(-0.69%)
Mar 17, 2005	14.39	14.54	14.39	14.52	14,600	+0.16(+1.11%)
Mar 16, 2005	14.53	14.54	14.25	14.36	22,500	-0.21(-1.44%)
Mar 15, 2005	14.63	14.64	14.51	14.57	16,400	+0.00(+0.00%)
Mar 14, 2005	14.82	14.82	14.53	14.57	43,300	-0.28(-1.89%)
Mar 11, 2005	14.87	14.87	14.76	14.85	10,400	+0.01(+0.07%)
Mar 10, 2005	14.78	15.00	14.78	14.84	7,500	-0.16(-1.07%)
Mar 09, 2005	15.05	15.10	14.87	15.00	12,900	-0.09(-0.61%)
Mar 08, 2005	15.18	15.18	15.06	15.09	6,700	-0.09(-0.58%)
Mar 07, 2005	15.20	15.21	15.18	15.18	6,600	-0.09(-0.59%)
Mar 04, 2005	15.20	15.27	15.17	15.27	11,700	+0.10(+0.66%)
Mar 03, 2005	15.20	15.20	15.17	15.17	1,600	-0.04(-0.26%)
Mar 02, 2005	15.22	15.22	15.14	15.21	13,700	-0.03(-0.20%)
Mar 01, 2005	15.27	15.27	14.75	15.24	46,400	+0.04(+0.26%)
Feb 28, 2005	15.32	15.33	15.20	15.20	6,000	-0.12(-0.78%)
Feb 25, 2005	15.30	15.32	15.24	15.32	10,400	-0.13(-0.84%)
Feb 24, 2005	15.15	15.45	15.15	15.45	8,600	+0.25(+1.64%)
Feb 23, 2005	15.30	15.30	15.20	15.20	6,900	-0.10(-0.65%)
Feb 22, 2005	15.40	15.40	15.30	15.30	2,900	-0.07(-0.46%)
Feb 18, 2005	15.37	15.37	15.27	15.37	13,700	+0.00(+0.00%)
Feb 17, 2005	15.46	15.64	15.37	15.37	18,300	-0.05(-0.32%)
Feb 16, 2005	15.40	15.45	15.32	15.42	9,200	+0.11(+0.72%)
Feb 15, 2005	15.65	15.65	15.30	15.31	19,800	-0.44(-2.79%)
Feb 14, 2005	15.50	15.85	15.41	15.75	12,700	+0.24(+1.55%)
Feb 11, 2005	15.50	15.51	15.40	15.51	7,600	+0.11(+0.71%)
Feb 10, 2005	15.25	15.54	15.25	15.40	9,600	+0.11(+0.72%)
Feb 09, 2005	15.44	15.48	15.29	15.29	10,700	-0.10(-0.65%)
Feb 08, 2005	15.40	15.40	15.32	15.39	6,800	-0.02(-0.13%)
Feb 07, 2005	15.35	15.41	15.24	15.41	18,000	+0.12(+0.78%)
Feb 04, 2005	15.45	15.45	15.29	15.29	19,100	-0.11(-0.71%)
Feb 03, 2005	15.39	15.45	15.25	15.40	5,700	+0.05(+0.33%)
Feb 02, 2005	15.18	15.37	15.18	15.35	4,800	+0.12(+0.79%)

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.