Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.31	14.33	13.97	14.19	490,262	-0.03(-0.24%)
Apr 28, 2005	14.64	14.67	14.18	14.22	299,444	-0.50(-3.41%)
Apr 27, 2005	14.58	14.93	14.26	14.73	268,045	+0.10(+0.71%)
Apr 26, 2005	14.93	14.99	14.55	14.62	199,129	-0.39(-2.60%)
Apr 25, 2005	14.73	15.18	14.73	15.01	273,817	+0.36(+2.42%)
Apr 22, 2005	14.94	15.00	14.45	14.66	495,110	-0.32(-2.14%)
Apr 21, 2005	14.73	15.02	14.65	14.98	595,425	+0.31(+2.13%)
Apr 20, 2005	14.94	14.97	14.65	14.67	556,523	-0.28(-1.86%)
Apr 19, 2005	15.21	15.36	14.85	14.94	725,292	-0.26(-1.71%)
Apr 18, 2005	15.80	15.80	14.64	15.20	257,078	+0.22(+1.45%)
Apr 15, 2005	15.37	15.37	14.81	14.99	359,933	-0.38(-2.48%)
Apr 14, 2005	15.49	15.68	15.33	15.37	377,018	-0.10(-0.62%)
Apr 13, 2005	15.42	15.65	15.26	15.46	471,677	+0.03(+0.22%)
Apr 12, 2005	15.06	15.55	14.87	15.43	612,972	+0.28(+1.83%)
Apr 11, 2005	15.28	15.36	14.93	15.15	356,932	-0.10(-0.63%)
Apr 08, 2005	15.07	15.38	14.99	15.25	491,416	+0.18(+1.21%)
Apr 07, 2005	14.88	15.16	14.81	15.06	301,984	+0.13(+0.87%)
Apr 06, 2005	15.07	15.19	14.87	14.93	497,650	-0.10(-0.69%)
Apr 05, 2005	15.04	15.19	14.90	15.04	608,008	+0.01(+0.06%)
Apr 04, 2005	14.52	15.13	14.38	15.03	884,250	+0.52(+3.58%)
Apr 01, 2005	14.77	14.77	14.44	14.51	469,483	-0.18(-1.24%)
Mar 31, 2005	14.64	14.80	14.44	14.69	632,481	+0.03(+0.18%)
Mar 30, 2005	14.20	14.80	14.17	14.67	1,047,709	+0.47(+3.29%)
Mar 29, 2005	14.21	14.38	14.10	14.20	736,259	+0.03(+0.18%)
Mar 28, 2005	13.86	14.32	13.82	14.17	901,104	+0.36(+2.63%)
Mar 24, 2005	13.57	13.89	13.57	13.81	684,312	+0.26(+1.92%)
Mar 23, 2005	13.61	13.74	13.38	13.55	1,169,726	-0.10(-0.76%)
Mar 22, 2005	13.30	13.65	13.30	13.65	1,156,682	+0.37(+2.80%)
Mar 21, 2005	13.56	13.66	13.26	13.28	792,131	-0.31(-2.29%)
Mar 18, 2005	13.44	13.81	13.22	13.59	1,882,783	+0.16(+1.16%)
Mar 17, 2005	14.74	14.82	13.17	13.44	3,348,145	-2.44(-15.38%)
Mar 16, 2005	15.59	15.95	15.59	15.88	651,990	+0.08(+0.49%)
Mar 15, 2005	15.76	15.98	15.74	15.80	283,514	-0.01(-0.05%)
Mar 14, 2005	15.85	15.97	15.71	15.81	487,722	-0.13(-0.82%)
Mar 11, 2005	16.02	16.15	15.77	15.94	479,757	-0.02(-0.11%)
Mar 10, 2005	15.92	16.16	15.89	15.96	499,612	-0.03(-0.16%)
Mar 09, 2005	15.62	16.08	15.61	15.98	342,156	+0.28(+1.76%)
Mar 08, 2005	15.90	15.93	15.64	15.71	210,442	-0.19(-1.20%)
Mar 07, 2005	16.14	16.14	15.72	15.90	312,258	-0.24(-1.50%)
Mar 04, 2005	15.81	16.18	15.68	16.14	427,118	+0.40(+2.53%)
Mar 03, 2005	16.03	16.06	15.57	15.74	327,611	-0.16(-1.03%)
Mar 02, 2005	15.74	16.01	15.63	15.90	531,935	+0.16(+1.05%)
Mar 01, 2005	15.44	15.76	15.44	15.74	333,613	+0.30(+1.96%)
Feb 28, 2005	15.42	15.49	15.31	15.44	466,366	-0.01(-0.06%)
Feb 25, 2005	15.29	15.51	15.19	15.45	409,918	+0.17(+1.13%)
Feb 24, 2005	14.68	15.32	14.60	15.27	388,331	+0.59(+4.01%)
Feb 23, 2005	14.56	14.87	14.51	14.68	366,167	+0.11(+0.77%)
Feb 22, 2005	14.87	14.98	14.49	14.57	225,218	-0.46(-3.05%)
Feb 18, 2005	15.25	15.28	14.93	15.03	193,588	-0.17(-1.14%)
Feb 17, 2005	15.36	15.37	15.08	15.20	281,667	-0.22(-1.40%)
Feb 16, 2005	15.45	15.48	15.32	15.42	195,435	+0.00(+0.00%)
Feb 15, 2005	15.33	15.53	15.28	15.42	334,306	+0.01(+0.06%)
Feb 14, 2005	15.03	15.43	15.02	15.41	166,229	+0.34(+2.24%)
Feb 11, 2005	15.20	15.26	14.93	15.07	265,621	-0.13(-0.86%)
Feb 10, 2005	15.02	15.22	14.99	15.20	228,912	+0.13(+0.86%)
Feb 09, 2005	15.66	15.66	15.06	15.07	282,706	-0.58(-3.71%)
Feb 08, 2005	15.57	15.76	15.51	15.65	260,888	+0.08(+0.50%)
Feb 07, 2005	15.58	15.62	15.19	15.58	310,180	+0.05(+0.33%)
Feb 04, 2005	15.38	15.52	15.33	15.52	266,429	+0.08(+0.50%)
Feb 03, 2005	15.40	15.49	15.20	15.45	227,988	+0.04(+0.28%)
Feb 02, 2005	15.38	15.51	15.32	15.40	228,912	+0.03(+0.17%)

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.