Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.70	12.70	12.13	12.15	14,763	-0.17(-1.39%)
Apr 28, 2005	12.25	12.54	12.25	12.32	19,285	+0.04(+0.37%)
Apr 27, 2005	13.18	13.18	11.94	12.28	58,715	+0.59(+5.07%)
Apr 26, 2005	12.07	12.07	11.62	11.69	47,688	-0.30(-2.48%)
Apr 25, 2005	11.86	12.27	11.69	11.98	40,646	-0.20(-1.65%)
Apr 22, 2005	11.90	12.19	11.80	12.19	30,277	+0.38(+3.26%)
Apr 21, 2005	11.86	11.95	11.45	11.80	46,404	+0.07(+0.56%)
Apr 20, 2005	11.53	12.19	11.46	11.74	50,287	+0.46(+4.06%)
Apr 19, 2005	11.04	11.49	11.04	11.28	95,906	+0.21(+1.92%)
Apr 18, 2005	12.14	12.35	11.04	11.06	227,257	-1.41(-11.28%)
Apr 15, 2005	12.88	13.17	12.43	12.47	25,153	-0.60(-4.57%)
Apr 14, 2005	13.53	14.06	12.95	13.07	77,499	-0.83(-6.00%)
Apr 13, 2005	14.43	14.43	13.49	13.90	44,511	-0.53(-3.68%)
Apr 12, 2005	15.21	15.21	13.90	14.43	121,028	-1.28(-8.12%)
Apr 11, 2005	16.20	16.26	15.70	15.71	3,423	-0.61(-3.76%)
Apr 08, 2005	16.31	16.44	16.24	16.32	16,544	+0.18(+1.11%)
Apr 07, 2005	16.31	16.32	16.14	16.14	6,828	+0.16(+1.02%)
Apr 06, 2005	15.72	16.14	15.68	15.98	13,548	+0.26(+1.66%)
Apr 05, 2005	16.31	16.31	15.68	15.72	14,799	-0.36(-2.24%)
Apr 04, 2005	16.27	16.27	15.64	16.08	7,862	-0.28(-1.70%)
Apr 01, 2005	15.62	16.36	15.55	16.36	13,164	+0.76(+4.88%)
Mar 31, 2005	15.62	15.62	15.17	15.60	7,624	+0.12(+0.79%)
Mar 30, 2005	15.17	15.58	15.17	15.47	6,995	+0.14(+0.91%)
Mar 29, 2005	15.52	15.54	15.33	15.33	30,203	-0.09(-0.58%)
Mar 28, 2005	15.91	15.96	15.37	15.42	38,684	-0.52(-3.28%)
Mar 24, 2005	16.28	16.36	15.95	15.95	11,066	-0.21(-1.32%)
Mar 23, 2005	16.40	16.43	16.15	16.16	29,644	-0.40(-2.42%)
Mar 22, 2005	16.85	16.85	16.27	16.56	10,428	+0.23(+1.40%)
Mar 21, 2005	16.42	16.68	16.30	16.33	7,620	-0.09(-0.55%)
Mar 18, 2005	17.01	17.16	16.42	16.42	7,786	-0.61(-3.60%)
Mar 17, 2005	16.43	17.09	16.43	17.03	4,114	-0.06(-0.33%)
Mar 16, 2005	17.09	17.09	16.55	17.09	1,431	+0.16(+0.97%)
Mar 15, 2005	16.50	17.17	16.36	16.93	39,007	+0.45(+2.73%)
Mar 14, 2005	16.44	16.54	16.38	16.48	5,563	+0.03(+0.20%)
Mar 11, 2005	16.42	16.56	16.36	16.45	2,995	-0.12(-0.74%)
Mar 10, 2005	16.64	16.70	16.57	16.57	5,457	-0.11(-0.68%)
Mar 09, 2005	17.09	17.09	16.60	16.68	10,215	-0.37(-2.20%)
Mar 08, 2005	17.03	17.19	17.02	17.06	917	+0.01(+0.03%)
Mar 07, 2005	16.77	17.36	16.77	17.05	10,167	+0.05(+0.29%)
Mar 04, 2005	17.04	17.54	16.61	17.00	29,443	-0.05(-0.29%)
Mar 03, 2005	17.17	17.17	16.99	17.05	7,618	+0.04(+0.24%)
Mar 02, 2005	17.30	17.30	17.01	17.01	20,914	-0.29(-1.70%)
Mar 01, 2005	17.26	17.48	17.07	17.30	12,838	+0.14(+0.81%)
Feb 28, 2005	16.68	17.17	16.50	17.17	35,215	+0.48(+2.89%)
Feb 25, 2005	16.52	16.68	16.52	16.68	25,462	+0.26(+1.59%)
Feb 24, 2005	16.44	16.50	16.37	16.42	15,077	-0.05(-0.30%)
Feb 23, 2005	16.15	16.48	15.94	16.47	24,653	+0.11(+0.70%)
Feb 22, 2005	16.31	16.43	16.27	16.36	4,726	-0.08(-0.50%)
Feb 18, 2005	16.46	16.46	16.25	16.44	14,350	+0.21(+1.31%)
Feb 17, 2005	16.40	16.44	16.14	16.23	5,919	+0.09(+0.56%)
Feb 16, 2005	16.36	16.36	16.12	16.14	98,006	-0.23(-1.40%)
Feb 15, 2005	16.54	16.54	16.36	16.36	2,751	-0.13(-0.79%)
Feb 14, 2005	16.74	16.74	15.97	16.49	18,087	+0.06(+0.35%)
Feb 11, 2005	16.43	16.44	16.25	16.44	75,324	+0.01(+0.05%)
Feb 10, 2005	16.36	16.43	16.34	16.43	11,225	+0.09(+0.53%)
Feb 09, 2005	16.37	16.60	16.24	16.34	15,303	-0.30(-1.79%)
Feb 08, 2005	16.24	16.72	16.23	16.64	9,232	+0.46(+2.83%)
Feb 07, 2005	16.36	16.73	16.15	16.18	5,387	-0.07(-0.45%)
Feb 04, 2005	16.24	16.34	16.18	16.26	2,715	+0.02(+0.15%)
Feb 03, 2005	16.23	16.23	16.23	16.23	794	-0.07(-0.45%)
Feb 02, 2005	15.98	16.33	15.96	16.31	6,727	+0.25(+1.58%)

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.