Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.44	14.69	14.34	14.54	1,735,657	+0.19(+1.35%)
Apr 28, 2005	14.83	15.09	14.34	14.34	1,299,594	-0.64(-4.26%)
Apr 27, 2005	14.68	15.09	14.45	14.98	1,712,673	+0.31(+2.11%)
Apr 26, 2005	14.90	15.06	14.64	14.67	1,088,603	-0.54(-3.56%)
Apr 25, 2005	15.20	15.37	15.05	15.21	950,185	+0.01(+0.06%)
Apr 22, 2005	15.08	15.34	14.99	15.20	1,560,383	+0.13(+0.83%)
Apr 21, 2005	14.97	15.13	14.72	15.08	2,197,912	+0.30(+2.03%)
Apr 20, 2005	15.09	15.11	14.77	14.78	3,035,976	-0.15(-1.04%)
Apr 19, 2005	15.19	15.19	14.37	14.93	3,294,590	+0.80(+5.67%)
Apr 18, 2005	13.76	14.21	13.75	14.13	1,423,207	+0.37(+2.67%)
Apr 15, 2005	14.29	14.54	13.63	13.76	2,175,239	-0.53(-3.72%)
Apr 14, 2005	14.59	14.63	14.00	14.30	2,109,395	-0.29(-1.99%)
Apr 13, 2005	15.26	15.26	14.51	14.59	1,267,086	-0.80(-5.21%)
Apr 12, 2005	14.95	15.39	14.31	15.39	2,443,482	+0.72(+4.94%)
Apr 11, 2005	15.14	15.14	14.49	14.66	1,762,367	-0.47(-3.13%)
Apr 08, 2005	15.40	15.74	14.94	15.14	1,094,193	-0.21(-1.38%)
Apr 07, 2005	15.22	15.45	15.07	15.35	570,546	+0.14(+0.89%)
Apr 06, 2005	15.50	15.57	15.16	15.21	844,172	-0.16(-1.07%)
Apr 05, 2005	14.97	15.45	14.97	15.38	1,655,525	+0.30(+1.99%)
Apr 04, 2005	14.77	15.11	14.77	15.08	1,121,836	+0.28(+1.89%)
Apr 01, 2005	15.03	15.31	14.75	14.80	2,552,187	-0.23(-1.54%)
Mar 31, 2005	15.00	15.19	14.89	15.03	1,373,928	+0.03(+0.19%)
Mar 30, 2005	15.26	15.26	14.22	15.00	3,664,705	-0.27(-1.77%)
Mar 29, 2005	15.49	15.69	14.97	15.27	1,226,296	-0.21(-1.37%)
Mar 28, 2005	15.74	15.74	15.37	15.48	981,347	-0.12(-0.74%)
Mar 24, 2005	15.61	15.92	15.52	15.60	600,051	+0.01(+0.06%)
Mar 23, 2005	15.82	15.87	15.48	15.59	1,413,993	-0.34(-2.12%)
Mar 22, 2005	16.19	16.35	15.84	15.93	1,123,078	-0.26(-1.61%)
Mar 21, 2005	16.39	16.42	16.03	16.19	763,419	-0.16(-1.00%)
Mar 18, 2005	16.41	16.45	16.23	16.35	1,561,107	-0.05(-0.29%)
Mar 17, 2005	16.01	16.41	15.94	16.40	1,280,234	+0.39(+2.41%)
Mar 16, 2005	16.18	16.26	16.01	16.01	1,249,486	-0.26(-1.60%)
Mar 15, 2005	16.36	16.42	16.24	16.28	1,019,860	-0.02(-0.12%)
Mar 14, 2005	16.26	16.32	16.16	16.30	791,993	+0.03(+0.18%)
Mar 11, 2005	15.99	16.32	15.99	16.27	1,456,958	+0.34(+2.12%)
Mar 10, 2005	16.39	16.40	15.93	15.93	2,050,798	-0.48(-2.94%)
Mar 09, 2005	16.32	16.56	16.30	16.41	1,327,443	-0.01(-0.06%)
Mar 08, 2005	16.49	16.62	16.39	16.42	975,550	-0.07(-0.41%)
Mar 07, 2005	16.43	16.65	16.33	16.49	911,569	+0.05(+0.29%)
Mar 04, 2005	16.31	16.48	16.24	16.44	1,549,409	+0.22(+1.37%)
Mar 03, 2005	16.30	16.42	16.13	16.22	1,216,357	+0.14(+0.84%)
Mar 02, 2005	15.55	16.38	15.34	16.08	2,186,110	+0.54(+3.48%)
Mar 01, 2005	15.99	16.08	15.49	15.54	1,211,491	-0.35(-2.19%)
Feb 28, 2005	15.60	16.11	15.54	15.89	2,018,704	+0.29(+1.86%)
Feb 25, 2005	15.12	15.70	15.07	15.60	1,338,624	+0.43(+2.87%)
Feb 24, 2005	14.97	15.17	14.62	15.16	1,038,702	+0.17(+1.16%)
Feb 23, 2005	14.95	15.11	14.81	14.99	869,433	+0.09(+0.58%)
Feb 22, 2005	15.19	15.25	14.79	14.90	1,098,438	-0.39(-2.53%)
Feb 18, 2005	15.37	15.40	15.12	15.29	993,046	-0.07(-0.44%)
Feb 17, 2005	15.74	15.75	15.11	15.36	1,591,131	-0.14(-0.93%)
Feb 16, 2005	15.12	15.65	14.91	15.50	2,404,658	+0.24(+1.58%)
Feb 15, 2005	14.89	15.26	14.85	15.26	2,173,065	+0.32(+2.13%)
Feb 14, 2005	14.39	14.97	14.39	14.94	2,263,342	+0.65(+4.53%)
Feb 11, 2005	13.79	14.49	13.70	14.30	2,688,430	+0.50(+3.64%)
Feb 10, 2005	13.77	13.88	13.53	13.79	1,343,594	+0.08(+0.56%)
Feb 09, 2005	13.91	14.01	13.68	13.72	802,346	-0.19(-1.39%)
Feb 08, 2005	13.96	14.01	13.78	13.91	1,746,734	-0.06(-0.42%)
Feb 07, 2005	14.00	14.03	13.80	13.97	1,420,101	+0.00(+0.00%)
Feb 04, 2005	13.82	14.01	13.66	13.97	936,002	+0.11(+0.77%)
Feb 03, 2005	13.37	13.86	13.14	13.86	1,849,020	+0.49(+3.68%)
Feb 02, 2005	13.46	13.53	13.25	13.37	1,627,262	+0.11(+0.80%)

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.