Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.46	15.20	14.38	15.10	88,969	+0.69(+4.77%)
Apr 28, 2005	14.46	14.50	14.38	14.41	27,952	-0.08(-0.57%)
Apr 27, 2005	14.64	14.64	14.38	14.50	62,472	-0.07(-0.47%)
Apr 26, 2005	15.03	15.26	14.56	14.57	18,372	-0.60(-3.98%)
Apr 25, 2005	16.11	16.11	15.10	15.17	11,417	-0.85(-5.33%)
Apr 22, 2005	15.50	16.05	15.43	16.02	33,758	+0.26(+1.63%)
Apr 21, 2005	15.43	15.77	15.16	15.77	40,265	+0.36(+2.35%)
Apr 20, 2005	15.22	15.49	15.08	15.40	20,519	-0.17(-1.12%)
Apr 19, 2005	14.96	15.58	14.96	15.58	15,130	+0.58(+3.88%)
Apr 18, 2005	14.73	15.15	14.69	15.00	13,269	+0.23(+1.59%)
Apr 15, 2005	15.40	15.40	14.76	14.76	16,389	-0.54(-3.50%)
Apr 14, 2005	15.31	15.39	15.29	15.30	17,895	-0.05(-0.34%)
Apr 13, 2005	15.40	15.41	15.29	15.35	13,394	-0.14(-0.88%)
Apr 12, 2005	15.41	15.55	15.22	15.49	29,189	+0.15(+0.99%)
Apr 11, 2005	15.30	15.36	15.23	15.34	45,505	+0.05(+0.30%)
Apr 08, 2005	15.46	15.46	15.28	15.29	28,527	-0.14(-0.88%)
Apr 07, 2005	15.40	15.48	15.19	15.43	47,056	+0.14(+0.94%)
Apr 06, 2005	15.17	15.43	15.12	15.28	41,218	+0.04(+0.25%)
Apr 05, 2005	14.92	15.29	14.92	15.25	10,509	+0.44(+2.96%)
Apr 04, 2005	14.84	15.00	14.72	14.81	19,586	+0.08(+0.56%)
Apr 01, 2005	15.03	15.03	14.72	14.72	37,765	-0.27(-1.81%)
Mar 31, 2005	14.85	15.00	14.72	15.00	22,027	-0.02(-0.10%)
Mar 30, 2005	14.51	15.03	14.51	15.01	10,210	+0.48(+3.27%)
Mar 29, 2005	14.79	14.84	14.41	14.54	85,506	-0.29(-1.99%)
Mar 28, 2005	14.84	14.95	14.76	14.83	20,782	+0.03(+0.20%)
Mar 24, 2005	14.91	15.10	14.80	14.80	5,200	+0.08(+0.51%)
Mar 23, 2005	14.85	15.14	14.72	14.72	12,243	-0.11(-0.76%)
Mar 22, 2005	15.19	15.47	14.84	14.84	11,142	-0.16(-1.06%)
Mar 21, 2005	15.13	15.19	14.88	15.00	17,522	+0.11(+0.76%)
Mar 18, 2005	15.12	15.24	14.84	14.88	55,565	-0.14(-0.90%)
Mar 17, 2005	15.28	15.28	14.79	15.02	25,375	+0.00(+0.00%)
Mar 16, 2005	15.01	15.14	15.01	15.02	10,470	-0.04(-0.25%)
Mar 15, 2005	15.10	15.27	15.01	15.06	19,990	+0.00(+0.00%)
Mar 14, 2005	15.25	15.25	15.01	15.06	26,489	-0.02(-0.10%)
Mar 11, 2005	15.34	15.62	15.01	15.07	30,353	-0.03(-0.21%)
Mar 10, 2005	14.60	15.24	14.60	15.10	7,359	+0.08(+0.56%)
Mar 09, 2005	15.08	15.44	15.01	15.02	19,875	-0.11(-0.75%)
Mar 08, 2005	15.74	15.76	15.13	15.13	18,161	-0.42(-2.72%)
Mar 07, 2005	16.04	16.04	15.55	15.55	4,526	-0.45(-2.83%)
Mar 04, 2005	15.84	16.01	15.77	16.01	11,439	+0.25(+1.58%)
Mar 03, 2005	15.85	15.86	15.52	15.76	20,601	+0.16(+1.02%)
Mar 02, 2005	15.29	15.83	15.29	15.60	21,900	+0.20(+1.32%)
Mar 01, 2005	15.43	15.64	15.35	15.40	14,633	-0.04(-0.24%)
Feb 28, 2005	15.84	15.84	15.43	15.43	10,356	-0.42(-2.67%)
Feb 25, 2005	15.66	15.86	15.57	15.86	4,175	+0.19(+1.20%)
Feb 24, 2005	15.03	15.67	15.01	15.67	12,038	+0.57(+3.75%)
Feb 23, 2005	15.18	15.32	14.90	15.10	18,507	+0.10(+0.65%)
Feb 22, 2005	15.74	15.74	14.97	15.00	31,825	-0.74(-4.70%)
Feb 18, 2005	16.05	16.05	15.74	15.74	8,720	-0.13(-0.81%)
Feb 17, 2005	16.02	16.08	15.85	15.87	10,201	-0.22(-1.34%)
Feb 16, 2005	15.76	16.11	15.65	16.09	75,980	+0.37(+2.33%)
Feb 15, 2005	15.68	15.94	15.63	15.72	7,486	-0.17(-1.09%)
Feb 14, 2005	15.93	15.95	15.74	15.89	21,274	+0.08(+0.53%)
Feb 11, 2005	15.31	15.83	15.04	15.81	13,656	+0.72(+4.80%)
Feb 10, 2005	15.29	15.29	14.81	15.09	12,469	-0.21(-1.38%)
Feb 09, 2005	15.93	15.94	15.30	15.30	11,827	-0.62(-3.89%)
Feb 08, 2005	15.90	15.95	15.89	15.92	2,998	+0.05(+0.33%)
Feb 07, 2005	15.85	15.94	15.78	15.86	7,972	+0.09(+0.57%)
Feb 04, 2005	15.42	15.77	15.34	15.77	5,424	+0.54(+3.57%)
Feb 03, 2005	15.85	15.85	15.00	15.23	16,428	-0.50(-3.17%)
Feb 02, 2005	15.93	15.95	15.64	15.73	16,697	-0.12(-0.76%)

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.