Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.72	13.82	13.43	13.59	125,960	-0.11(-0.78%)
Apr 28, 2005	13.99	14.04	13.67	13.70	154,909	-0.31(-2.22%)
Apr 27, 2005	13.95	14.09	13.77	14.01	113,675	+0.01(+0.10%)
Apr 26, 2005	13.96	14.17	13.93	13.99	138,669	-0.01(-0.10%)
Apr 25, 2005	13.99	14.13	13.96	14.01	98,142	+0.08(+0.56%)
Apr 22, 2005	13.84	13.95	13.76	13.93	269,432	+0.05(+0.36%)
Apr 21, 2005	13.82	13.96	13.70	13.88	276,633	+0.16(+1.14%)
Apr 20, 2005	14.33	14.33	13.55	13.72	324,787	-0.62(-4.30%)
Apr 19, 2005	14.39	14.42	14.13	14.34	145,730	-0.01(-0.10%)
Apr 18, 2005	14.20	14.38	14.13	14.35	164,370	+0.13(+0.95%)
Apr 15, 2005	14.52	14.68	14.20	14.22	155,897	-0.30(-2.05%)
Apr 14, 2005	14.64	14.76	14.43	14.52	145,165	-0.16(-1.06%)
Apr 13, 2005	14.84	14.87	14.57	14.67	138,387	-0.15(-1.00%)
Apr 12, 2005	14.59	14.87	14.55	14.82	161,969	+0.13(+0.92%)
Apr 11, 2005	14.71	14.72	14.50	14.69	138,952	+0.03(+0.19%)
Apr 08, 2005	15.00	15.01	14.59	14.66	213,229	-0.30(-2.03%)
Apr 07, 2005	15.03	15.08	14.91	14.96	116,923	+0.01(+0.05%)
Apr 06, 2005	15.10	15.30	14.96	14.96	163,805	-0.09(-0.61%)
Apr 05, 2005	14.84	15.06	14.84	15.05	177,079	+0.24(+1.63%)
Apr 04, 2005	15.00	15.03	14.63	14.81	453,854	-0.16(-1.04%)
Apr 01, 2005	15.26	15.40	14.93	14.96	196,143	-0.20(-1.31%)
Mar 31, 2005	15.64	15.64	15.05	15.16	198,120	-0.52(-3.34%)
Mar 30, 2005	15.58	15.74	15.58	15.69	127,796	+0.09(+0.59%)
Mar 29, 2005	15.74	15.86	15.58	15.59	175,949	-0.12(-0.77%)
Mar 28, 2005	15.61	15.83	15.61	15.71	96,447	+0.10(+0.64%)
Mar 24, 2005	15.79	15.88	15.61	15.61	107,885	-0.14(-0.90%)
Mar 23, 2005	15.83	15.96	15.70	15.76	105,485	-0.06(-0.40%)
Mar 22, 2005	15.88	16.10	15.81	15.82	172,843	+0.01(+0.09%)
Mar 21, 2005	15.69	15.90	15.69	15.81	105,908	+0.07(+0.45%)
Mar 18, 2005	15.97	15.99	15.58	15.74	282,705	-0.16(-1.02%)
Mar 17, 2005	15.97	16.00	15.74	15.90	497,912	-0.07(-0.44%)
Mar 16, 2005	15.89	15.98	15.83	15.97	103,790	+0.09(+0.58%)
Mar 15, 2005	16.13	16.27	15.86	15.88	177,644	-0.25(-1.58%)
Mar 14, 2005	16.01	16.15	15.95	16.13	137,963	+0.04(+0.26%)
Mar 11, 2005	16.15	16.15	15.90	16.09	151,520	-0.08(-0.53%)
Mar 10, 2005	16.25	16.31	16.04	16.17	225,091	-0.08(-0.48%)
Mar 09, 2005	16.49	16.51	16.21	16.25	184,563	-0.32(-1.92%)
Mar 08, 2005	16.54	16.68	16.52	16.57	256,299	+0.00(+0.00%)
Mar 07, 2005	16.32	16.59	16.32	16.57	229,469	+0.18(+1.12%)
Mar 04, 2005	16.18	16.45	16.00	16.39	204,333	+0.23(+1.45%)
Mar 03, 2005	16.29	16.34	16.05	16.15	189,647	-0.12(-0.74%)
Mar 02, 2005	16.29	16.43	16.19	16.27	161,263	+0.03(+0.17%)
Mar 01, 2005	16.31	16.43	16.08	16.25	368,845	-0.04(-0.26%)
Feb 28, 2005	16.18	16.39	16.12	16.29	195,013	+0.00(+0.00%)
Feb 25, 2005	16.22	16.31	16.11	16.29	376,611	+0.07(+0.44%)
Feb 24, 2005	16.43	16.54	16.19	16.22	370,963	-0.32(-1.93%)
Feb 23, 2005	16.32	16.63	16.19	16.54	434,932	+0.25(+1.52%)
Feb 22, 2005	16.43	16.57	16.29	16.29	169,877	-0.20(-1.20%)
Feb 18, 2005	16.63	16.70	16.42	16.49	265,195	-0.16(-0.94%)
Feb 17, 2005	16.85	16.85	16.49	16.64	195,295	-0.18(-1.05%)
Feb 16, 2005	16.82	17.06	16.73	16.82	287,930	-0.02(-0.13%)
Feb 15, 2005	16.65	16.89	16.64	16.84	193,883	+0.12(+0.72%)
Feb 14, 2005	16.96	16.99	16.43	16.72	369,692	-0.27(-1.58%)
Feb 11, 2005	16.78	17.12	16.71	16.99	412,055	+0.21(+1.22%)
Feb 10, 2005	16.82	16.85	16.59	16.78	460,774	-0.05(-0.29%)
Feb 09, 2005	17.17	17.17	16.19	16.83	1,060,076	-0.52(-2.98%)
Feb 08, 2005	19.28	19.30	17.21	17.35	1,290,534	-1.93(-9.99%)
Feb 07, 2005	19.12	19.41	19.12	19.28	126,808	-0.17(-0.87%)
Feb 04, 2005	19.08	19.47	19.08	19.45	107,744	+0.29(+1.52%)
Feb 03, 2005	19.47	19.47	19.07	19.16	141,776	-0.35(-1.78%)
Feb 02, 2005	19.67	19.67	19.39	19.50	257,146	-0.03(-0.14%)

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.