Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.94	13.94	13.32	13.64	28,992	-0.28(-2.00%)
Apr 28, 2005	13.93	14.11	13.92	13.92	16,994	-0.19(-1.32%)
Apr 27, 2005	13.95	14.34	13.39	14.10	13,598	+0.09(+0.61%)
Apr 26, 2005	14.31	14.38	13.88	14.02	13,125	-0.30(-2.10%)
Apr 25, 2005	14.85	14.85	14.22	14.32	27,920	-0.31(-2.10%)
Apr 22, 2005	14.93	14.93	14.33	14.62	35,870	-0.16(-1.11%)
Apr 21, 2005	14.57	14.84	14.22	14.79	19,838	+0.43(+2.99%)
Apr 20, 2005	14.38	14.61	14.17	14.36	24,506	-0.44(-2.99%)
Apr 19, 2005	14.40	14.88	14.34	14.80	39,882	+0.46(+3.24%)
Apr 18, 2005	14.24	14.37	14.21	14.34	25,021	+0.09(+0.60%)
Apr 15, 2005	14.32	14.37	14.18	14.25	20,803	-0.08(-0.55%)
Apr 14, 2005	14.19	14.34	14.17	14.33	21,688	+0.05(+0.35%)
Apr 13, 2005	14.63	14.63	14.23	14.28	18,792	-0.19(-1.33%)
Apr 12, 2005	14.22	14.59	14.12	14.47	30,155	+0.21(+1.50%)
Apr 11, 2005	14.60	14.60	14.26	14.26	18,884	-0.34(-2.30%)
Apr 08, 2005	14.98	14.98	14.59	14.59	14,618	-0.09(-0.58%)
Apr 07, 2005	14.79	14.94	14.55	14.68	24,646	+0.09(+0.64%)
Apr 06, 2005	14.89	14.89	14.59	14.59	19,838	-0.09(-0.58%)
Apr 05, 2005	14.55	14.94	14.48	14.67	27,300	+0.02(+0.15%)
Apr 04, 2005	14.56	14.80	14.52	14.65	14,327	+0.07(+0.49%)
Apr 01, 2005	15.12	15.12	14.52	14.58	31,237	-0.40(-2.67%)
Mar 31, 2005	15.05	15.05	14.67	14.98	54,422	+0.07(+0.48%)
Mar 30, 2005	14.87	15.12	14.69	14.91	62,554	+0.40(+2.79%)
Mar 29, 2005	15.12	15.12	14.49	14.51	46,820	-0.47(-3.13%)
Mar 28, 2005	15.07	15.13	14.72	14.97	39,150	+0.13(+0.87%)
Mar 24, 2005	15.04	15.04	14.71	14.84	8,501	+0.03(+0.19%)
Mar 23, 2005	14.84	15.00	14.75	14.82	11,527	-0.06(-0.39%)
Mar 22, 2005	15.01	15.22	14.87	14.87	16,696	-0.14(-0.90%)
Mar 21, 2005	15.02	15.12	15.01	15.01	12,630	-0.20(-1.32%)
Mar 18, 2005	15.30	15.30	15.02	15.21	68,247	-0.04(-0.23%)
Mar 17, 2005	15.23	15.26	15.09	15.25	26,829	+0.16(+1.04%)
Mar 16, 2005	15.10	15.23	15.09	15.09	12,826	-0.06(-0.42%)
Mar 15, 2005	15.30	15.32	15.15	15.15	9,231	-0.08(-0.52%)
Mar 14, 2005	15.35	15.35	15.09	15.23	18,382	+0.14(+0.95%)
Mar 11, 2005	15.09	15.20	15.09	15.09	22,181	-0.11(-0.71%)
Mar 10, 2005	15.10	15.45	15.10	15.20	21,842	+0.03(+0.19%)
Mar 09, 2005	15.02	15.30	15.02	15.17	8,722	+0.01(+0.05%)
Mar 08, 2005	15.20	15.30	15.16	15.16	40,933	-0.04(-0.28%)
Mar 07, 2005	15.02	15.30	15.02	15.20	19,490	-0.07(-0.47%)
Mar 04, 2005	14.79	15.30	14.69	15.27	10,246	+0.41(+2.74%)
Mar 03, 2005	14.87	14.87	14.57	14.87	17,659	+0.09(+0.58%)
Mar 02, 2005	14.47	14.93	14.47	14.78	27,851	+0.19(+1.32%)
Mar 01, 2005	14.79	14.89	14.39	14.59	8,848	+0.20(+1.39%)
Feb 28, 2005	14.97	14.97	14.27	14.39	26,766	-0.57(-3.82%)
Feb 25, 2005	14.28	14.96	14.02	14.96	20,067	+0.66(+4.60%)
Feb 24, 2005	14.17	14.30	13.91	14.30	13,739	+0.41(+2.93%)
Feb 23, 2005	13.80	14.41	13.78	13.89	65,543	+0.06(+0.41%)
Feb 22, 2005	14.67	14.84	13.82	13.84	50,313	-0.85(-5.79%)
Feb 18, 2005	15.36	15.36	14.67	14.69	16,536	-0.34(-2.28%)
Feb 17, 2005	15.38	15.65	15.03	15.03	51,194	-0.30(-1.96%)
Feb 16, 2005	15.23	15.66	15.23	15.33	7,452	+0.09(+0.56%)
Feb 15, 2005	15.44	15.75	15.25	15.25	8,478	-0.44(-2.78%)
Feb 14, 2005	15.73	15.99	15.66	15.68	7,287	-0.41(-2.53%)
Feb 11, 2005	15.19	16.09	15.19	16.09	10,212	+0.51(+3.31%)
Feb 10, 2005	15.37	15.70	15.05	15.57	25,383	+0.56(+3.71%)
Feb 09, 2005	15.66	15.85	15.02	15.02	13,765	-0.95(-5.96%)
Feb 08, 2005	15.73	15.97	15.68	15.97	5,686	+0.29(+1.87%)
Feb 07, 2005	15.44	15.95	15.44	15.67	15,146	-0.10(-0.63%)
Feb 04, 2005	15.77	15.77	15.63	15.77	7,557	+0.03(+0.18%)
Feb 03, 2005	15.71	15.85	15.37	15.75	11,700	+0.04(+0.23%)
Feb 02, 2005	15.76	15.82	15.65	15.71	10,940	-0.07(-0.45%)

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.