Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.20	15.25	15.04	15.25	650,707	+0.11(+0.71%)
Apr 28, 2005	15.32	15.32	15.14	15.14	218,569	-0.17(-1.11%)
Apr 27, 2005	15.22	15.35	15.14	15.31	244,077	-0.02(-0.10%)
Apr 26, 2005	15.46	15.50	15.30	15.32	219,069	-0.15(-0.94%)
Apr 25, 2005	15.35	15.47	15.35	15.47	169,554	+0.19(+1.22%)
Apr 22, 2005	15.37	15.38	15.18	15.28	499,159	-0.09(-0.60%)
Apr 21, 2005	15.26	15.38	15.19	15.38	186,559	+0.23(+1.54%)
Apr 20, 2005	15.34	15.73	15.10	15.14	258,082	-0.21(-1.39%)
Apr 19, 2005	15.26	15.37	15.24	15.36	514,163	+0.18(+1.20%)
Apr 18, 2005	15.09	15.20	15.03	15.17	5,293,187	+0.02(+0.12%)
Apr 15, 2005	15.29	15.35	15.07	15.16	351,612	-0.25(-1.60%)
Apr 14, 2005	15.66	15.66	15.40	15.40	269,085	-0.24(-1.53%)
Apr 13, 2005	15.85	15.85	15.62	15.64	151,048	-0.24(-1.49%)
Apr 12, 2005	15.79	15.89	15.63	15.88	363,115	+0.08(+0.52%)
Apr 11, 2005	15.84	15.84	15.74	15.79	250,579	+0.00(+0.00%)
Apr 08, 2005	15.97	15.98	15.78	15.79	422,634	-0.35(-2.18%)
Apr 07, 2005	15.87	16.15	15.82	16.15	237,075	+0.33(+2.07%)
Apr 06, 2005	15.84	15.89	15.79	15.82	370,118	+0.04(+0.24%)
Apr 05, 2005	15.79	15.82	15.75	15.78	397,126	+0.06(+0.39%)
Apr 04, 2005	15.74	15.76	15.62	15.72	253,080	+0.00(+0.01%)
Apr 01, 2005	15.88	15.92	15.66	15.72	2,000,137	-0.03(-0.17%)
Mar 31, 2005	15.68	15.81	15.68	15.74	1,175,374	+0.04(+0.25%)
Mar 30, 2005	15.56	15.70	15.51	15.70	483,654	+0.23(+1.47%)
Mar 29, 2005	15.64	15.75	15.46	15.48	1,734,553	-0.11(-0.71%)
Mar 28, 2005	15.72	15.74	15.59	15.59	669,713	-0.09(-0.59%)
Mar 24, 2005	15.70	15.75	15.66	15.68	899,786	-0.00(-0.03%)
Mar 23, 2005	15.73	15.75	15.65	15.68	195,562	-0.11(-0.72%)
Mar 22, 2005	15.93	15.97	15.72	15.79	231,573	-0.09(-0.55%)
Mar 21, 2005	15.92	15.92	15.79	15.88	317,601	+0.03(+0.21%)
Mar 18, 2005	15.99	15.99	15.84	15.85	891,284	-0.06(-0.35%)
Mar 17, 2005	15.92	15.98	15.87	15.90	334,606	+0.02(+0.14%)
Mar 16, 2005	15.98	15.99	15.85	15.88	594,689	-0.20(-1.22%)
Mar 15, 2005	16.20	16.20	16.02	16.08	450,143	-0.04(-0.27%)
Mar 14, 2005	16.06	16.12	16.02	16.12	188,059	+0.12(+0.72%)
Mar 11, 2005	16.07	16.15	15.96	16.01	374,619	-0.00(-0.01%)
Mar 10, 2005	16.09	16.10	15.91	16.01	385,122	-0.03(-0.17%)
Mar 09, 2005	16.25	16.25	16.04	16.04	539,171	-0.21(-1.30%)
Mar 08, 2005	16.34	16.34	16.21	16.25	565,180	-0.07(-0.44%)
Mar 07, 2005	16.29	16.37	16.28	16.32	481,153	+0.07(+0.43%)
Mar 04, 2005	16.15	16.29	16.14	16.25	971,809	+0.17(+1.06%)
Mar 03, 2005	16.13	16.14	15.98	16.08	229,573	+0.04(+0.22%)
Mar 02, 2005	16.01	16.13	15.98	16.04	809,258	-0.02(-0.14%)
Mar 01, 2005	16.02	16.08	15.99	16.07	481,153	+0.13(+0.83%)
Feb 28, 2005	16.04	16.04	15.85	15.93	312,599	-0.10(-0.62%)
Feb 25, 2005	15.84	16.04	15.84	16.03	421,634	+0.18(+1.16%)
Feb 24, 2005	15.72	15.85	15.66	15.85	345,610	+0.15(+0.95%)
Feb 23, 2005	15.70	15.72	15.64	15.70	282,590	+0.09(+0.57%)
Feb 22, 2005	15.82	15.87	15.61	15.61	478,652	-0.27(-1.69%)
Feb 18, 2005	15.93	15.93	15.84	15.88	514,664	+0.01(+0.05%)
Feb 17, 2005	16.03	16.03	15.74	15.87	586,687	-0.11(-0.71%)
Feb 16, 2005	15.90	16.02	15.89	15.99	227,072	+0.04(+0.26%)
Feb 15, 2005	15.93	16.01	15.90	15.94	657,709	+0.04(+0.28%)
Feb 14, 2005	15.93	15.93	15.86	15.90	635,702	+0.02(+0.11%)
Feb 11, 2005	15.77	15.91	15.69	15.88	377,620	+0.14(+0.91%)
Feb 10, 2005	15.71	15.74	15.64	15.74	283,590	+0.07(+0.47%)
Feb 09, 2005	15.87	15.87	15.66	15.66	340,608	-0.18(-1.16%)
Feb 08, 2005	15.84	15.87	15.79	15.85	242,077	+0.02(+0.11%)
Feb 07, 2005	15.87	15.89	15.79	15.83	359,614	-0.02(-0.14%)
Feb 04, 2005	15.64	15.85	15.64	15.85	338,107	+0.20(+1.25%)
Feb 03, 2005	15.67	15.67	15.59	15.66	383,122	-0.01(-0.09%)
Feb 02, 2005	15.63	15.69	15.59	15.67	513,163	+0.08(+0.50%)

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.