Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.69	14.40	14.64	1,131,886	+0.14(+0.99%)
Apr 28, 2005	14.81	14.81	14.47	14.50	825,483	-0.31(-2.08%)
Apr 27, 2005	14.53	14.87	14.40	14.81	927,617	+0.29(+1.98%)
Apr 26, 2005	14.69	14.79	14.52	14.52	740,779	-0.20(-1.33%)
Apr 25, 2005	14.81	14.91	14.62	14.72	432,847	+0.00(+0.00%)
Apr 22, 2005	15.04	15.11	14.60	14.72	972,874	-0.32(-2.13%)
Apr 21, 2005	15.23	15.30	14.97	15.04	838,785	+0.03(+0.17%)
Apr 20, 2005	15.42	15.50	14.99	15.01	1,317,807	-0.43(-2.75%)
Apr 19, 2005	15.50	15.59	14.93	15.44	1,903,244	+0.89(+6.12%)
Apr 18, 2005	14.55	14.75	14.46	14.55	1,751,878	-0.03(-0.18%)
Apr 15, 2005	14.76	14.87	14.49	14.57	2,263,008	-0.23(-1.55%)
Apr 14, 2005	15.30	15.31	14.80	14.80	1,281,265	-0.50(-3.25%)
Apr 13, 2005	15.70	15.70	15.16	15.30	2,178,762	-0.52(-3.31%)
Apr 12, 2005	15.72	15.86	15.55	15.82	435,905	+0.10(+0.62%)
Apr 11, 2005	15.79	15.81	15.55	15.72	659,744	-0.13(-0.83%)
Apr 08, 2005	16.25	16.25	15.84	15.85	808,664	-0.39(-2.38%)
Apr 07, 2005	16.13	16.29	16.07	16.24	330,866	+0.12(+0.73%)
Apr 06, 2005	15.98	16.21	15.98	16.12	462,967	+0.15(+0.94%)
Apr 05, 2005	16.01	16.09	15.96	15.97	431,318	-0.04(-0.24%)
Apr 04, 2005	16.04	16.06	15.78	16.01	328,725	-0.03(-0.20%)
Apr 01, 2005	15.93	16.09	15.80	16.04	652,711	+0.16(+0.99%)
Mar 31, 2005	15.78	16.02	15.78	15.89	381,168	+0.07(+0.41%)
Mar 30, 2005	15.77	15.95	15.73	15.82	345,697	+0.14(+0.88%)
Mar 29, 2005	16.09	16.15	15.68	15.68	649,041	-0.40(-2.48%)
Mar 28, 2005	16.14	16.23	15.99	16.08	566,325	-0.05(-0.32%)
Mar 24, 2005	16.19	16.31	16.10	16.14	659,285	-0.01(-0.08%)
Mar 23, 2005	16.15	16.18	16.05	16.15	606,384	-0.01(-0.04%)
Mar 22, 2005	16.12	16.24	16.09	16.15	751,634	+0.01(+0.08%)
Mar 21, 2005	16.19	16.22	16.08	16.14	631,306	+0.01(+0.04%)
Mar 18, 2005	16.18	16.19	15.95	16.14	2,676,437	-0.08(-0.52%)
Mar 17, 2005	16.25	16.25	16.09	16.22	812,028	+0.08(+0.49%)
Mar 16, 2005	16.27	16.33	16.11	16.14	766,312	-0.12(-0.76%)
Mar 15, 2005	16.29	16.31	16.21	16.27	744,907	-0.01(-0.08%)
Mar 14, 2005	16.31	16.31	16.17	16.28	890,005	+0.01(+0.08%)
Mar 11, 2005	16.35	16.39	16.24	16.27	567,089	-0.14(-0.88%)
Mar 10, 2005	16.45	16.45	16.10	16.41	499,968	+0.04(+0.24%)
Mar 09, 2005	16.15	16.46	16.02	16.37	924,101	-0.10(-0.60%)
Mar 08, 2005	16.48	16.53	16.31	16.47	529,018	-0.01(-0.04%)
Mar 07, 2005	16.45	16.56	16.42	16.48	614,181	-0.07(-0.40%)
Mar 04, 2005	16.34	16.76	16.34	16.54	890,005	+0.35(+2.18%)
Mar 03, 2005	16.29	16.33	16.09	16.19	749,035	-0.09(-0.56%)
Mar 02, 2005	16.27	16.34	16.10	16.28	609,747	+0.01(+0.04%)
Mar 01, 2005	16.04	16.29	16.02	16.27	890,922	+0.24(+1.47%)
Feb 28, 2005	16.12	16.29	15.90	16.04	2,155,369	-0.27(-1.68%)
Feb 25, 2005	16.21	16.31	16.17	16.31	906,976	+0.11(+0.69%)
Feb 24, 2005	15.89	16.20	15.82	16.20	1,180,048	+0.31(+1.93%)
Feb 23, 2005	15.76	15.95	15.55	15.89	1,164,911	+0.59(+3.85%)
Feb 22, 2005	15.67	15.76	15.30	15.30	544,002	-0.35(-2.26%)
Feb 18, 2005	15.49	15.69	15.43	15.66	800,714	+0.17(+1.10%)
Feb 17, 2005	15.34	15.50	15.27	15.49	819,520	+0.25(+1.63%)
Feb 16, 2005	15.17	15.37	15.04	15.24	1,221,483	+0.08(+0.52%)
Feb 15, 2005	15.11	15.24	15.06	15.16	395,999	+0.02(+0.13%)
Feb 14, 2005	15.14	15.24	15.12	15.14	231,025	+0.01(+0.04%)
Feb 11, 2005	15.09	15.24	15.04	15.13	580,391	+0.05(+0.30%)
Feb 10, 2005	15.25	15.36	15.04	15.09	662,496	-0.12(-0.82%)
Feb 09, 2005	15.68	15.68	15.21	15.21	660,356	-0.05(-0.34%)
Feb 08, 2005	15.39	15.44	15.10	15.27	713,258	-0.07(-0.43%)
Feb 07, 2005	15.50	15.50	15.28	15.33	853,310	-0.22(-1.39%)
Feb 04, 2005	15.20	15.55	15.20	15.55	1,056,202	+0.39(+2.59%)
Feb 03, 2005	15.18	15.18	15.04	15.15	427,190	+0.00(+0.00%)
Feb 02, 2005	15.01	15.20	14.95	15.15	660,967	+0.21(+1.40%)

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.