Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.80	13.98	13.74	13.97	159,444	+0.17(+1.23%)
Apr 28, 2005	13.81	13.88	13.65	13.80	36,303	-0.04(-0.32%)
Apr 27, 2005	13.74	13.86	13.52	13.84	45,491	+0.09(+0.65%)
Apr 26, 2005	13.83	13.85	13.65	13.75	76,529	+0.04(+0.26%)
Apr 25, 2005	13.48	13.82	13.43	13.72	60,618	+0.28(+2.06%)
Apr 22, 2005	13.20	13.57	13.20	13.44	87,509	+0.24(+1.83%)
Apr 21, 2005	12.94	13.20	12.94	13.20	28,236	+0.28(+2.14%)
Apr 20, 2005	13.25	13.25	12.66	12.92	44,819	-0.09(-0.69%)
Apr 19, 2005	12.72	13.01	12.72	13.01	45,379	+0.38(+3.04%)
Apr 18, 2005	12.41	12.73	12.39	12.63	36,639	+0.21(+1.73%)
Apr 15, 2005	12.82	12.82	12.41	12.41	30,813	-0.40(-3.13%)
Apr 14, 2005	13.52	13.56	12.82	12.82	28,236	-0.77(-5.65%)
Apr 13, 2005	13.65	13.67	13.43	13.58	18,824	-0.05(-0.39%)
Apr 12, 2005	13.51	13.74	13.40	13.64	17,927	+0.04(+0.26%)
Apr 11, 2005	13.70	13.83	13.60	13.60	35,967	-0.05(-0.39%)
Apr 08, 2005	13.79	13.88	13.49	13.65	46,500	-0.30(-2.17%)
Apr 07, 2005	13.92	13.98	13.79	13.96	28,908	-0.05(-0.38%)
Apr 06, 2005	13.92	14.10	13.73	14.01	37,648	+0.02(+0.13%)
Apr 05, 2005	14.04	14.20	13.99	13.99	42,018	-0.16(-1.14%)
Apr 04, 2005	14.01	14.19	13.97	14.15	134,682	+0.15(+1.08%)
Apr 01, 2005	13.92	14.06	13.74	14.00	24,314	+0.03(+0.19%)
Mar 31, 2005	13.92	14.06	13.79	13.98	88,070	+0.09(+0.64%)
Mar 30, 2005	13.67	13.91	13.52	13.89	31,597	+0.26(+1.90%)
Mar 29, 2005	13.74	13.88	13.56	13.63	17,479	-0.12(-0.84%)
Mar 28, 2005	13.79	13.79	13.52	13.74	46,836	+0.00(+0.00%)
Mar 24, 2005	13.79	13.85	13.61	13.74	62,859	-0.04(-0.32%)
Mar 23, 2005	14.28	14.28	13.74	13.79	24,650	-0.06(-0.45%)
Mar 22, 2005	13.88	13.92	13.65	13.85	27,227	-0.12(-0.89%)
Mar 21, 2005	14.15	14.19	13.54	13.98	38,880	-0.17(-1.20%)
Mar 18, 2005	13.74	14.15	13.39	14.15	74,176	+0.40(+2.92%)
Mar 17, 2005	13.37	13.74	13.35	13.74	22,745	+0.37(+2.80%)
Mar 16, 2005	13.66	13.66	12.94	13.37	66,444	-0.29(-2.16%)
Mar 15, 2005	13.75	13.75	13.48	13.66	20,841	-0.05(-0.39%)
Mar 14, 2005	13.75	13.79	13.69	13.72	13,894	-0.04(-0.26%)
Mar 11, 2005	13.64	13.75	13.52	13.75	126,390	+0.15(+1.12%)
Mar 10, 2005	13.98	13.98	13.40	13.60	89,750	-0.38(-2.74%)
Mar 09, 2005	14.06	14.06	13.84	13.98	34,398	-0.07(-0.51%)
Mar 08, 2005	14.15	14.15	13.94	14.06	21,065	-0.09(-0.63%)
Mar 07, 2005	14.12	14.19	13.93	14.15	35,071	+0.01(+0.06%)
Mar 04, 2005	13.92	14.23	13.91	14.14	15,574	+0.27(+1.93%)
Mar 03, 2005	13.83	13.92	13.79	13.87	9,524	+0.03(+0.19%)
Mar 02, 2005	13.86	13.86	13.80	13.84	15,350	-0.02(-0.13%)
Mar 01, 2005	13.83	13.96	13.80	13.86	28,348	+0.01(+0.06%)
Feb 28, 2005	13.97	14.01	13.82	13.85	15,350	+0.02(+0.13%)
Feb 25, 2005	13.74	13.88	13.74	13.83	11,989	+0.08(+0.58%)
Feb 24, 2005	13.61	13.75	13.41	13.75	116,642	+0.08(+0.59%)
Feb 23, 2005	13.70	13.78	13.43	13.67	65,436	+0.00(+0.00%)
Feb 22, 2005	14.07	14.13	13.41	13.67	102,524	-0.39(-2.79%)
Feb 18, 2005	14.15	14.19	14.01	14.07	31,149	-0.04(-0.25%)
Feb 17, 2005	14.32	14.37	14.10	14.10	23,081	-0.28(-1.92%)
Feb 16, 2005	14.59	14.59	14.19	14.38	43,250	-0.08(-0.56%)
Feb 15, 2005	14.54	14.73	14.46	14.46	38,544	+0.12(+0.87%)
Feb 14, 2005	14.15	14.66	14.15	14.33	79,778	+0.41(+2.95%)
Feb 11, 2005	14.03	14.23	13.90	13.92	29,804	-0.13(-0.95%)
Feb 10, 2005	14.32	14.32	13.97	14.06	37,872	-0.31(-2.17%)
Feb 09, 2005	14.23	14.55	14.23	14.37	71,823	+0.13(+0.94%)
Feb 08, 2005	14.07	14.28	14.01	14.23	23,642	+0.18(+1.27%)
Feb 07, 2005	13.89	14.12	13.82	14.06	334,912	+0.17(+1.22%)
Feb 04, 2005	14.03	14.07	13.88	13.89	54,007	-0.14(-1.02%)
Feb 03, 2005	14.14	14.14	14.01	14.03	40,113	-0.11(-0.76%)
Feb 02, 2005	14.23	14.23	14.06	14.14	59,273	-0.04(-0.32%)

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.