Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.45	12.74	12.45	12.45	81,770	-0.30(-2.35%)
Apr 28, 2005	12.75	12.75	12.50	12.75	185,996	+0.00(+0.00%)
Apr 27, 2005	12.75	12.75	12.50	12.75	185,996	-0.35(-2.67%)
Apr 26, 2005	13.10	13.15	13.00	13.10	27,790	+0.20(+1.55%)
Apr 25, 2005	12.90	13.00	12.90	12.90	189,406	+0.00(+0.00%)
Apr 22, 2005	12.90	13.00	12.90	12.90	189,406	+0.55(+4.45%)
Apr 21, 2005	12.35	12.60	12.35	12.35	213,210	+0.00(+0.00%)
Apr 20, 2005	12.35	12.60	12.35	12.35	213,210	-0.10(-0.80%)
Apr 19, 2005	12.45	12.55	12.40	12.45	84,720	-0.25(-1.97%)
Apr 18, 2005	12.70	12.90	12.65	12.70	50,302	+0.00(+0.00%)
Apr 15, 2005	12.70	12.90	12.65	12.70	50,302	-0.50(-3.79%)
Apr 14, 2005	13.20	13.25	13.05	13.20	117,092	+0.00(+0.00%)
Apr 13, 2005	13.20	13.25	13.05	13.20	117,092	-0.05(-0.38%)
Apr 12, 2005	13.25	13.30	13.25	13.25	40,401	+0.00(+0.00%)
Apr 11, 2005	13.25	13.40	13.15	13.25	188,941	+0.00(+0.00%)
Apr 08, 2005	13.25	13.40	13.15	13.25	188,941	+0.05(+0.38%)
Apr 07, 2005	13.20	13.35	13.15	13.20	269,514	+0.00(+0.00%)
Apr 06, 2005	13.20	13.35	13.15	13.20	269,514	-0.05(-0.38%)
Apr 05, 2005	13.25	13.25	13.05	13.25	146,585	+0.00(+0.00%)
Apr 04, 2005	13.25	13.25	13.05	13.25	146,585	+0.10(+0.76%)
Apr 01, 2005	13.15	13.45	13.10	13.15	57,153	-0.10(-0.75%)
Mar 31, 2005	13.25	13.35	13.10	13.25	88,899	+0.12(+0.95%)
Mar 30, 2005	13.12	13.15	13.12	13.12	302,360	+0.00(+0.00%)
Mar 29, 2005	13.12	13.15	13.12	13.12	302,360	-0.32(-2.42%)
Mar 28, 2005	13.45	13.45	13.15	13.45	65,702	+0.15(+1.13%)
Mar 24, 2005	13.30	13.60	13.30	13.30	75,907	+0.00(+0.00%)
Mar 23, 2005	13.30	13.60	13.30	13.30	75,907	-0.05(-0.37%)
Mar 22, 2005	13.35	13.55	13.35	13.35	58,921	-0.10(-0.74%)
Mar 21, 2005	13.45	13.50	13.45	13.45	169,425	+0.00(+0.00%)
Mar 18, 2005	13.45	13.50	13.45	13.45	169,425	+0.00(+0.00%)
Mar 17, 2005	13.45	13.60	13.45	13.45	50,781	+0.00(+0.00%)
Mar 16, 2005	13.45	13.60	13.45	13.45	50,781	+0.00(+0.00%)
Mar 15, 2005	13.45	13.50	13.45	13.45	88,913	-0.15(-1.10%)
Mar 14, 2005	13.60	13.75	13.60	13.60	8,933	+0.00(+0.00%)
Mar 11, 2005	13.60	13.75	13.60	13.60	8,933	+0.00(+0.00%)
Mar 10, 2005	13.60	13.75	13.60	13.60	76,703	+0.00(+0.00%)
Mar 09, 2005	13.60	13.75	13.60	13.60	76,703	+0.05(+0.37%)
Mar 08, 2005	13.55	13.70	13.50	13.55	26,201	-0.15(-1.09%)
Mar 07, 2005	13.70	13.70	13.60	13.70	183,125	+0.20(+1.48%)
Mar 04, 2005	13.50	13.70	13.45	13.50	201,978	-0.01(-0.07%)
Mar 03, 2005	13.51	13.65	13.45	13.51	455,351	+0.00(+0.00%)
Mar 02, 2005	13.51	13.65	13.45	13.51	455,351	-0.09(-0.66%)
Mar 01, 2005	13.60	13.65	13.55	13.60	204,811	+0.15(+1.12%)
Feb 28, 2005	13.45	13.66	13.45	13.45	591,610	+0.00(+0.00%)
Feb 25, 2005	13.45	13.66	13.45	13.45	591,610	-0.30(-2.18%)
Feb 24, 2005	13.75	13.75	13.60	13.75	111,860	+0.00(+0.00%)
Feb 23, 2005	13.75	13.75	13.60	13.75	111,860	-0.07(-0.54%)
Feb 22, 2005	13.82	13.90	13.75	13.82	161,234	+0.00(+0.00%)
Feb 18, 2005	13.82	13.90	13.75	13.82	161,234	-0.03(-0.18%)
Feb 17, 2005	13.85	13.95	13.75	13.85	26,291	-0.20(-1.42%)
Feb 16, 2005	14.05	14.10	13.90	14.05	19,738	+0.18(+1.30%)
Feb 15, 2005	13.87	14.05	13.85	13.87	238,301	+0.02(+0.14%)
Feb 14, 2005	13.85	13.88	13.80	13.85	271,500	+0.00(+0.00%)
Feb 11, 2005	13.85	14.10	13.76	13.85	513,299	-0.25(-1.77%)
Feb 10, 2005	14.10	14.15	13.85	14.10	583,797	+0.00(+0.00%)
Feb 09, 2005	14.10	14.15	13.85	14.10	583,797	-0.10(-0.70%)
Feb 08, 2005	14.20	14.25	14.15	14.20	54,766	-0.15(-1.05%)
Feb 07, 2005	14.35	14.40	14.30	14.35	140,966	+0.00(+0.00%)
Feb 04, 2005	14.35	14.40	14.30	14.35	140,966	-0.08(-0.55%)
Feb 03, 2005	14.43	14.60	14.40	14.43	273,637	+0.00(+0.00%)
Feb 02, 2005	14.43	14.60	14.40	14.43	273,637	+0.06(+0.42%)

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.