Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.87	13.96	13.82	13.96	2,724	-0.01(-0.04%)
Apr 28, 2005	13.93	14.05	13.93	13.96	702	-0.03(-0.24%)
Apr 27, 2005	14.10	14.10	13.99	14.00	11,161	-0.06(-0.45%)
Apr 26, 2005	14.07	14.07	13.99	14.06	124,275	-0.01(-0.08%)
Apr 25, 2005	13.96	14.10	13.96	14.07	15,731	+0.11(+0.82%)
Apr 22, 2005	14.10	14.10	13.96	13.96	3,954	-0.11(-0.77%)
Apr 21, 2005	14.09	14.09	13.96	14.07	4,827	-0.01(-0.04%)
Apr 20, 2005	14.13	14.14	13.97	14.07	7,477	-0.17(-1.20%)
Apr 19, 2005	14.24	14.24	14.13	14.24	5,169	+0.03(+0.20%)
Apr 18, 2005	14.24	14.24	14.13	14.21	11,253	-0.03(-0.20%)
Apr 15, 2005	14.13	14.24	14.13	14.24	4,563	+0.06(+0.40%)
Apr 14, 2005	14.19	14.19	14.18	14.19	1,061	+0.03(+0.20%)
Apr 13, 2005	14.16	14.16	14.16	14.16	877	-0.01(-0.08%)
Apr 12, 2005	14.16	14.22	14.16	14.17	3,835	+0.01(+0.04%)
Apr 11, 2005	14.17	14.17	14.16	14.16	1,228	-0.03(-0.24%)
Apr 08, 2005	14.01	14.20	14.01	14.20	584	-0.05(-0.32%)
Apr 07, 2005	14.24	14.24	14.12	14.24	4,160	+0.09(+0.60%)
Apr 06, 2005	14.24	14.24	14.16	14.16	1,228	+0.00(+0.00%)
Apr 05, 2005	14.15	14.27	14.15	14.16	6,836	-0.05(-0.32%)
Apr 04, 2005	14.13	14.24	14.10	14.20	2,281	-0.03(-0.24%)
Apr 01, 2005	14.08	14.25	14.08	14.24	9,741	-0.01(-0.04%)
Mar 31, 2005	14.38	14.39	14.24	14.24	9,127	-0.08(-0.56%)
Mar 30, 2005	14.41	14.41	13.96	14.32	95,399	+0.18(+1.29%)
Mar 29, 2005	14.14	14.40	14.14	14.14	19,022	-0.21(-1.43%)
Mar 28, 2005	13.39	14.35	13.39	14.35	9,929	+0.06(+0.40%)
Mar 24, 2005	13.99	14.29	13.99	14.29	10,303	+0.24(+1.70%)
Mar 23, 2005	14.07	14.28	13.96	14.05	17,316	+0.01(+0.04%)
Mar 22, 2005	13.66	14.29	13.64	14.04	6,145	-0.26(-1.79%)
Mar 21, 2005	13.39	14.30	13.39	14.30	10,805	+0.82(+6.09%)
Mar 18, 2005	14.24	14.24	13.48	13.48	12,734	-0.14(-1.00%)
Mar 17, 2005	13.10	13.67	13.10	13.62	3,791	+0.31(+2.36%)
Mar 16, 2005	13.27	13.39	13.27	13.30	2,690	-0.22(-1.60%)
Mar 15, 2005	13.25	13.60	13.10	13.52	1,714	-0.15(-1.08%)
Mar 14, 2005	13.53	13.82	13.53	13.67	12,064	-0.07(-0.50%)
Mar 11, 2005	13.53	13.74	13.05	13.74	10,412	+0.35(+2.60%)
Mar 10, 2005	12.91	13.50	12.89	13.39	3,861	-0.11(-0.80%)
Mar 09, 2005	13.39	13.50	13.39	13.50	1,154	+0.14(+1.02%)
Mar 08, 2005	12.77	13.52	12.77	13.36	3,809	-0.02(-0.13%)
Mar 07, 2005	13.52	13.53	12.74	13.38	23,417	-0.15(-1.14%)
Mar 04, 2005	13.53	13.53	13.53	13.53	0	+0.00(+0.00%)
Mar 03, 2005	13.53	13.53	13.05	13.53	3,652	+0.00(+0.00%)
Mar 02, 2005	13.05	13.53	13.05	13.53	2,941	+0.04(+0.30%)
Mar 01, 2005	13.42	13.49	13.37	13.49	4,547	-0.13(-0.96%)
Feb 28, 2005	13.41	13.62	13.16	13.62	19,464	-0.03(-0.25%)
Feb 25, 2005	13.72	13.72	13.35	13.66	1,579	-0.02(-0.17%)
Feb 24, 2005	13.11	13.68	13.11	13.68	3,208	+0.28(+2.13%)
Feb 23, 2005	13.39	13.39	13.22	13.39	3,235	+0.01(+0.04%)
Feb 22, 2005	13.27	13.67	13.27	13.39	15,464	-0.06(-0.42%)
Feb 18, 2005	13.25	13.53	13.25	13.45	1,972	+0.03(+0.21%)
Feb 17, 2005	13.54	13.54	13.11	13.42	5,265	-0.21(-1.55%)
Feb 16, 2005	13.54	13.67	13.54	13.63	2,281	+0.10(+0.72%)
Feb 15, 2005	13.67	13.67	13.53	13.53	7,288	-0.08(-0.59%)
Feb 14, 2005	13.54	13.67	13.54	13.61	6,319	-0.06(-0.46%)
Feb 11, 2005	13.67	13.67	13.41	13.67	6,808	+0.00(+0.00%)
Feb 10, 2005	13.64	13.67	13.50	13.67	4,105	+0.03(+0.25%)
Feb 09, 2005	13.63	13.64	13.63	13.64	2,106	+0.00(+0.00%)
Feb 08, 2005	13.67	13.67	13.61	13.64	7,744	-0.03(-0.21%)
Feb 07, 2005	13.63	13.67	13.63	13.67	2,432	+0.13(+0.97%)
Feb 04, 2005	13.64	13.64	13.54	13.54	544	-0.10(-0.71%)
Feb 03, 2005	13.54	13.63	13.54	13.63	4,546	+0.09(+0.63%)
Feb 02, 2005	13.67	13.67	13.53	13.55	5,792	+0.01(+0.08%)

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.