Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.01	14.06	14.00	14.06	3,885	+0.15(+1.05%)
Apr 28, 2005	13.70	13.91	13.70	13.91	924	-0.15(-1.03%)
Apr 27, 2005	14.04	14.06	13.62	14.06	10,935	+0.22(+1.58%)
Apr 26, 2005	13.68	14.01	13.68	13.84	3,817	+0.12(+0.85%)
Apr 25, 2005	14.06	14.06	13.72	13.72	3,969	-0.33(-2.38%)
Apr 22, 2005	14.30	14.30	14.06	14.06	4,986	-0.24(-1.70%)
Apr 21, 2005	14.29	14.30	14.18	14.30	9,208	+0.00(+0.00%)
Apr 20, 2005	14.30	14.52	14.14	14.30	56,981	+0.23(+1.62%)
Apr 19, 2005	14.54	14.54	14.07	14.07	1,663	-0.23(-1.59%)
Apr 18, 2005	14.16	14.30	14.13	14.30	2,682	-0.24(-1.67%)
Apr 15, 2005	13.57	14.73	13.57	14.54	26,086	+0.39(+2.74%)
Apr 14, 2005	13.57	14.15	13.57	14.15	13,167	+0.71(+5.26%)
Apr 13, 2005	13.08	14.13	13.08	13.44	19,671	+0.38(+2.93%)
Apr 12, 2005	12.60	13.16	12.53	13.06	8,234	+0.27(+2.09%)
Apr 11, 2005	12.50	12.79	12.50	12.79	412	+0.19(+1.53%)
Apr 08, 2005	12.60	12.60	12.60	12.60	206	-0.10(-0.80%)
Apr 07, 2005	12.72	12.79	12.70	12.70	3,517	-0.02(-0.15%)
Apr 06, 2005	12.70	12.75	12.69	12.72	8,605	+0.04(+0.31%)
Apr 05, 2005	12.85	12.85	12.60	12.68	24,920	-0.07(-0.57%)
Apr 04, 2005	13.21	13.21	12.72	12.76	80,901	-0.50(-3.77%)
Apr 01, 2005	13.63	13.63	13.26	13.26	11,517	-0.56(-4.07%)
Mar 31, 2005	13.82	13.83	13.81	13.82	1,134	-0.16(-1.18%)
Mar 30, 2005	14.29	14.29	13.69	13.98	2,335	-0.07(-0.48%)
Mar 29, 2005	13.79	14.06	13.70	14.05	4,526	-0.27(-1.86%)
Mar 28, 2005	14.54	14.54	13.70	14.32	5,591	-0.05(-0.35%)
Mar 24, 2005	14.37	14.37	14.37	14.37	206	+0.60(+4.38%)
Mar 23, 2005	14.06	14.06	13.76	13.76	2,995	-0.39(-2.74%)
Mar 22, 2005	14.30	14.30	14.15	14.15	4,200	-0.03(-0.24%)
Mar 21, 2005	14.17	14.19	14.17	14.19	2,341	-0.49(-3.37%)
Mar 18, 2005	14.68	14.68	14.68	14.68	577	+0.07(+0.46%)
Mar 17, 2005	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Mar 16, 2005	14.64	14.64	14.61	14.61	837	+0.05(+0.33%)
Mar 15, 2005	14.59	14.59	14.56	14.56	3,757	+0.02(+0.17%)
Mar 14, 2005	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 11, 2005	14.42	14.54	14.30	14.54	13,995	-0.20(-1.38%)
Mar 10, 2005	14.49	14.75	14.44	14.74	1,700	-0.00(-0.03%)
Mar 09, 2005	15.17	15.17	14.54	14.75	4,976	-0.52(-3.40%)
Mar 08, 2005	15.27	15.27	15.27	15.27	206	-0.01(-0.06%)
Mar 07, 2005	15.26	15.63	15.26	15.28	4,093	+0.29(+1.91%)
Mar 04, 2005	15.02	15.21	14.80	14.99	2,638	-0.13(-0.87%)
Mar 03, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 02, 2005	15.12	15.12	14.80	15.12	33,705	+0.05(+0.32%)
Mar 01, 2005	14.78	15.12	14.54	15.07	15,701	+0.53(+3.67%)
Feb 28, 2005	14.47	15.05	14.37	14.54	18,053	+0.18(+1.28%)
Feb 25, 2005	14.25	14.36	14.25	14.36	17,744	-0.06(-0.40%)
Feb 24, 2005	14.47	14.47	14.41	14.41	2,737	+0.16(+1.15%)
Feb 23, 2005	14.90	14.90	14.25	14.25	3,127	-0.20(-1.37%)
Feb 22, 2005	14.25	14.63	14.25	14.45	7,683	+0.20(+1.39%)
Feb 18, 2005	14.42	14.67	14.25	14.25	2,975	-0.77(-5.16%)
Feb 17, 2005	14.54	15.05	14.49	15.02	1,908	+0.48(+3.33%)
Feb 16, 2005	15.05	15.05	14.54	14.54	9,443	-0.17(-1.19%)
Feb 15, 2005	14.90	15.12	14.71	14.71	8,572	-0.25(-1.68%)
Feb 14, 2005	15.10	15.12	14.96	14.97	7,015	+0.01(+0.10%)
Feb 11, 2005	14.93	15.02	14.93	14.95	7,991	-0.07(-0.48%)
Feb 10, 2005	15.02	15.12	15.02	15.02	10,248	-0.07(-0.45%)
Feb 09, 2005	15.07	15.09	15.05	15.09	5,488	+0.06(+0.42%)
Feb 08, 2005	15.02	15.10	15.02	15.03	24,551	-0.04(-0.29%)
Feb 07, 2005	15.02	15.34	14.92	15.07	14,050	+0.13(+0.88%)
Feb 04, 2005	14.78	14.94	14.66	14.94	3,905	-0.08(-0.55%)
Feb 03, 2005	15.02	15.02	14.78	15.02	1,031	+0.05(+0.32%)
Feb 02, 2005	14.90	14.98	14.66	14.98	2,172	+0.32(+2.15%)

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.