Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.43	15.43	15.27	15.36	111,744	+0.09(+0.56%)
Apr 28, 2005	15.23	15.36	15.20	15.28	188,309	-0.23(-1.50%)
Apr 27, 2005	15.78	15.78	15.49	15.51	116,400	-0.37(-2.31%)
Apr 26, 2005	15.95	16.00	15.86	15.88	491,468	-0.06(-0.38%)
Apr 25, 2005	15.96	16.07	15.93	15.94	202,795	+0.17(+1.05%)
Apr 22, 2005	15.77	15.90	15.66	15.77	285,568	+0.09(+0.58%)
Apr 21, 2005	15.42	15.68	15.42	15.68	224,523	+0.31(+2.01%)
Apr 20, 2005	15.61	15.71	15.34	15.37	129,333	-0.25(-1.57%)
Apr 19, 2005	15.43	15.64	15.43	15.62	191,931	+0.28(+1.85%)
Apr 18, 2005	15.05	15.34	15.04	15.33	214,694	+0.15(+0.97%)
Apr 15, 2005	15.58	15.58	15.12	15.19	450,598	-0.46(-2.92%)
Apr 14, 2005	15.76	15.81	15.61	15.64	172,789	-0.07(-0.43%)
Apr 13, 2005	15.97	16.05	15.71	15.71	157,269	-0.36(-2.26%)
Apr 12, 2005	16.22	16.22	16.00	16.07	186,240	-0.18(-1.12%)
Apr 11, 2005	16.15	16.28	16.09	16.26	110,709	+0.10(+0.60%)
Apr 08, 2005	16.20	16.32	16.14	16.16	173,824	-0.21(-1.28%)
Apr 07, 2005	16.51	16.54	16.30	16.37	169,168	+0.08(+0.47%)
Apr 06, 2005	16.16	16.36	16.14	16.29	223,488	+0.10(+0.62%)
Apr 05, 2005	16.24	16.33	16.14	16.19	257,632	-0.05(-0.32%)
Apr 04, 2005	16.34	16.45	16.20	16.24	406,108	-0.05(-0.33%)
Apr 01, 2005	16.24	16.30	16.12	16.30	204,347	+0.20(+1.24%)
Mar 31, 2005	16.04	16.11	16.02	16.10	158,304	+0.30(+1.88%)
Mar 30, 2005	15.60	15.80	15.51	15.80	493,537	+0.16(+1.00%)
Mar 29, 2005	15.77	15.97	15.64	15.64	342,475	-0.11(-0.71%)
Mar 28, 2005	15.75	15.84	15.67	15.76	294,880	-0.07(-0.46%)
Mar 24, 2005	15.85	15.97	15.71	15.83	166,581	+0.03(+0.18%)
Mar 23, 2005	16.02	16.03	15.73	15.80	465,601	-0.41(-2.52%)
Mar 22, 2005	16.34	16.59	16.21	16.21	217,798	-0.30(-1.80%)
Mar 21, 2005	16.59	16.60	16.36	16.51	264,875	-0.13(-0.76%)
Mar 18, 2005	16.48	16.64	16.43	16.63	522,508	+0.16(+0.99%)
Mar 17, 2005	16.44	16.48	16.32	16.47	202,795	+0.19(+1.16%)
Mar 16, 2005	16.23	16.41	16.15	16.28	191,931	+0.03(+0.20%)
Mar 15, 2005	16.46	16.50	16.24	16.25	220,384	-0.12(-0.76%)
Mar 14, 2005	16.30	16.38	16.14	16.37	259,184	+0.05(+0.30%)
Mar 11, 2005	16.16	16.45	16.15	16.32	326,955	+0.12(+0.76%)
Mar 10, 2005	16.43	16.43	16.06	16.20	409,212	-0.25(-1.53%)
Mar 09, 2005	16.86	17.01	16.43	16.45	527,164	-0.37(-2.18%)
Mar 08, 2005	16.83	16.92	16.76	16.82	309,883	+0.00(+0.00%)
Mar 07, 2005	16.89	16.90	16.68	16.82	1,071,918	-0.12(-0.71%)
Mar 04, 2005	16.77	16.97	16.67	16.94	377,654	+0.27(+1.61%)
Mar 03, 2005	16.60	16.69	16.48	16.67	239,008	+0.21(+1.26%)
Mar 02, 2005	16.22	16.48	16.22	16.46	312,987	+0.14(+0.86%)
Mar 01, 2005	16.48	16.48	16.27	16.32	244,182	-0.27(-1.62%)
Feb 28, 2005	16.71	16.76	16.22	16.59	629,079	+0.03(+0.17%)
Feb 25, 2005	16.34	16.62	16.30	16.56	349,201	+0.34(+2.12%)
Feb 24, 2005	16.10	16.22	15.99	16.22	342,475	+0.21(+1.33%)
Feb 23, 2005	15.88	16.02	15.76	16.00	272,635	+0.12(+0.78%)
Feb 22, 2005	16.01	16.12	15.86	15.88	335,233	-0.07(-0.42%)
Feb 18, 2005	15.70	15.99	15.69	15.95	271,600	+0.29(+1.85%)
Feb 17, 2005	15.86	15.90	15.65	15.66	558,204	-0.12(-0.73%)
Feb 16, 2005	15.48	15.79	15.47	15.77	276,256	+0.30(+1.96%)
Feb 15, 2005	15.42	15.48	15.39	15.47	386,966	+0.10(+0.65%)
Feb 14, 2005	15.35	15.40	15.32	15.37	372,481	+0.06(+0.39%)
Feb 11, 2005	15.18	15.37	15.15	15.31	184,688	+0.09(+0.60%)
Feb 10, 2005	14.98	15.23	14.98	15.22	157,269	+0.29(+1.92%)
Feb 09, 2005	14.92	14.97	14.83	14.93	178,480	-0.03(-0.23%)
Feb 08, 2005	14.80	14.98	14.79	14.97	128,816	+0.12(+0.79%)
Feb 07, 2005	14.95	14.96	14.78	14.85	194,000	-0.05(-0.36%)
Feb 04, 2005	14.86	14.94	14.85	14.90	70,357	+0.12(+0.78%)
Feb 03, 2005	14.70	14.82	14.68	14.79	94,154	+0.01(+0.09%)
Feb 02, 2005	14.75	14.83	14.74	14.77	102,949	+0.10(+0.70%)

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.