Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.55	13.70	13.54	13.67	1,013,881	+0.12(+0.86%)
Apr 28, 2005	13.49	13.79	13.30	13.55	2,912,897	-0.12(-0.85%)
Apr 27, 2005	13.86	13.90	13.67	13.67	2,454,236	-0.25(-1.79%)
Apr 26, 2005	13.64	14.02	13.64	13.92	2,150,072	+0.05(+0.38%)
Apr 25, 2005	13.79	14.03	13.67	13.87	3,159,125	+0.03(+0.23%)
Apr 22, 2005	14.27	14.75	13.79	13.83	3,397,306	-0.43(-3.05%)
Apr 21, 2005	14.79	14.90	12.95	14.27	12,488,442	-1.05(-6.85%)
Apr 20, 2005	15.13	15.47	15.13	15.32	2,302,958	+0.23(+1.51%)
Apr 19, 2005	14.25	15.12	14.04	15.09	1,604,507	+0.98(+6.92%)
Apr 18, 2005	14.25	14.45	14.01	14.11	2,040,637	-0.17(-1.22%)
Apr 15, 2005	14.18	14.40	14.18	14.29	3,247,638	+0.07(+0.52%)
Apr 14, 2005	14.71	14.83	14.17	14.21	5,061,359	-0.62(-4.16%)
Apr 13, 2005	15.55	15.65	14.73	14.83	1,572,320	-0.72(-4.64%)
Apr 12, 2005	15.04	15.63	14.83	15.55	1,820,158	+0.50(+3.35%)
Apr 11, 2005	15.40	15.40	14.63	15.04	3,400,525	-0.40(-2.59%)
Apr 08, 2005	15.93	15.96	15.21	15.44	4,395,094	-0.49(-3.07%)
Apr 07, 2005	15.90	16.03	15.48	15.93	1,242,406	+0.13(+0.80%)
Apr 06, 2005	15.43	15.91	15.30	15.81	5,677,735	+0.36(+2.35%)
Apr 05, 2005	15.56	15.56	15.29	15.44	1,321,264	-0.06(-0.37%)
Apr 04, 2005	15.41	15.71	15.28	15.50	943,070	+0.20(+1.28%)
Apr 01, 2005	15.45	15.83	15.16	15.31	783,746	-0.27(-1.74%)
Mar 31, 2005	15.59	15.95	15.11	15.58	2,172,602	+0.09(+0.56%)
Mar 30, 2005	15.62	15.62	15.34	15.49	1,581,976	-0.14(-0.87%)
Mar 29, 2005	16.36	16.63	15.31	15.63	3,041,643	-0.74(-4.50%)
Mar 28, 2005	16.18	16.44	16.06	16.36	2,957,958	+0.35(+2.20%)
Mar 24, 2005	15.63	16.21	15.63	16.01	1,660,834	+0.33(+2.08%)
Mar 23, 2005	15.66	15.93	15.56	15.68	2,998,191	-0.07(-0.44%)
Mar 22, 2005	15.36	16.21	15.27	15.75	3,720,783	+0.41(+2.64%)
Mar 21, 2005	15.27	15.35	15.10	15.35	1,656,006	+0.09(+0.62%)
Mar 18, 2005	15.25	15.30	14.99	15.25	1,569,101	+0.09(+0.61%)
Mar 17, 2005	15.03	15.17	14.99	15.16	1,448,401	+0.05(+0.35%)
Mar 16, 2005	14.76	15.13	14.75	15.11	2,430,096	+0.22(+1.49%)
Mar 15, 2005	14.39	14.89	14.24	14.89	2,763,228	+0.60(+4.17%)
Mar 14, 2005	14.12	14.36	14.12	14.29	1,910,281	+0.09(+0.65%)
Mar 11, 2005	14.42	14.55	14.08	14.20	2,904,850	-0.23(-1.58%)
Mar 10, 2005	15.06	15.12	14.31	14.43	5,228,730	-0.63(-4.21%)
Mar 09, 2005	14.80	15.25	14.80	15.06	1,398,512	+0.15(+1.03%)
Mar 08, 2005	15.05	15.05	14.79	14.91	669,483	-0.07(-0.45%)
Mar 07, 2005	15.10	15.10	14.87	14.98	817,542	-0.01(-0.03%)
Mar 04, 2005	14.90	15.09	14.85	14.98	1,884,531	+0.18(+1.19%)
Mar 03, 2005	14.75	14.90	14.51	14.80	1,717,160	+0.22(+1.50%)
Mar 02, 2005	14.38	14.72	14.17	14.58	1,907,062	+0.21(+1.43%)
Mar 01, 2005	14.52	14.52	13.98	14.38	1,441,964	-0.06(-0.41%)
Feb 28, 2005	14.48	14.73	14.12	14.44	2,116,276	+0.03(+0.22%)
Feb 25, 2005	14.42	14.44	14.25	14.41	1,742,910	+0.01(+0.09%)
Feb 24, 2005	14.10	14.42	14.08	14.39	881,915	+0.24(+1.69%)
Feb 23, 2005	13.61	14.40	13.61	14.15	3,963,792	+0.67(+4.96%)
Feb 22, 2005	13.64	13.64	13.45	13.49	3,154,297	-0.18(-1.29%)
Feb 18, 2005	14.12	14.12	13.60	13.66	2,309,396	-0.51(-3.61%)
Feb 17, 2005	14.51	14.51	14.13	14.17	1,950,514	-0.27(-1.84%)
Feb 16, 2005	14.54	14.60	13.88	14.44	3,524,444	-0.05(-0.38%)
Feb 15, 2005	15.05	15.05	14.36	14.50	2,854,960	-0.47(-3.12%)
Feb 14, 2005	15.46	15.66	14.77	14.96	1,536,915	-0.41(-2.65%)
Feb 11, 2005	14.73	15.69	14.16	15.37	2,755,182	+0.41(+2.76%)
Feb 10, 2005	15.07	15.11	14.83	14.96	1,641,522	+0.15(+0.99%)
Feb 09, 2005	14.98	15.11	14.22	14.81	3,188,093	+0.26(+1.76%)
Feb 08, 2005	13.97	14.62	13.96	14.56	1,380,809	+0.29(+2.02%)
Feb 07, 2005	14.26	14.69	13.86	14.27	2,619,998	+0.23(+1.67%)
Feb 04, 2005	14.25	14.34	13.86	14.03	1,245,625	-0.22(-1.55%)
Feb 03, 2005	14.25	14.52	14.19	14.25	2,008,450	-0.24(-1.63%)
Feb 02, 2005	13.66	14.50	13.35	14.49	2,890,366	+0.79(+5.77%)

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.