Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.87	14.96	14.63	14.93	2,814,733	+0.19(+1.29%)
Apr 28, 2005	14.92	15.00	14.73	14.74	2,726,299	-0.31(-2.08%)
Apr 27, 2005	14.93	15.09	14.70	15.05	2,221,803	+0.08(+0.52%)
Apr 26, 2005	15.28	15.28	14.97	14.97	2,187,552	-0.32(-2.08%)
Apr 25, 2005	15.27	15.37	15.22	15.29	2,496,931	+0.13(+0.88%)
Apr 22, 2005	15.54	15.54	14.98	15.16	3,462,127	-0.25(-1.61%)
Apr 21, 2005	15.48	15.48	15.33	15.41	5,970,850	+0.08(+0.53%)
Apr 20, 2005	15.64	15.73	15.32	15.32	3,009,288	-0.31(-2.00%)
Apr 19, 2005	15.76	15.85	15.51	15.64	4,646,303	+0.28(+1.81%)
Apr 18, 2005	15.15	15.48	15.04	15.36	6,347,888	+0.21(+1.38%)
Apr 15, 2005	15.56	15.60	15.15	15.15	5,099,703	-0.36(-2.34%)
Apr 14, 2005	15.88	15.90	15.44	15.51	3,843,096	-0.36(-2.29%)
Apr 13, 2005	16.25	16.26	15.84	15.88	2,946,401	-0.37(-2.29%)
Apr 12, 2005	16.06	16.30	15.97	16.25	2,574,136	+0.18(+1.11%)
Apr 11, 2005	16.08	16.11	16.02	16.07	1,652,174	-0.03(-0.17%)
Apr 08, 2005	16.24	16.27	16.10	16.10	1,686,425	-0.14(-0.85%)
Apr 07, 2005	16.11	16.26	16.05	16.24	6,029,525	+0.16(+1.01%)
Apr 06, 2005	16.17	16.23	16.03	16.07	2,521,637	-0.05(-0.31%)
Apr 05, 2005	15.93	16.13	15.92	16.12	2,756,619	+0.20(+1.24%)
Apr 04, 2005	15.91	15.95	15.77	15.93	2,246,789	+0.03(+0.18%)
Apr 01, 2005	16.04	16.07	15.85	15.90	3,280,767	-0.05(-0.30%)
Mar 31, 2005	15.96	16.06	15.90	15.95	2,875,093	-0.02(-0.11%)
Mar 30, 2005	15.87	16.03	15.77	15.96	3,631,135	+0.20(+1.25%)
Mar 29, 2005	16.10	16.17	15.76	15.77	5,175,785	-0.40(-2.45%)
Mar 28, 2005	16.32	16.32	16.13	16.16	5,392,799	-0.15(-0.94%)
Mar 24, 2005	16.39	16.47	16.29	16.31	2,861,055	-0.07(-0.44%)
Mar 23, 2005	16.38	16.45	16.30	16.39	3,495,255	+0.00(+0.02%)
Mar 22, 2005	16.40	16.56	16.35	16.38	2,494,685	-0.04(-0.22%)
Mar 21, 2005	16.45	16.50	16.36	16.42	2,791,431	-0.04(-0.22%)
Mar 18, 2005	16.61	16.68	16.45	16.45	7,461,597	-0.13(-0.79%)
Mar 17, 2005	16.61	16.65	16.53	16.58	2,445,274	-0.07(-0.43%)
Mar 16, 2005	16.66	16.70	16.54	16.66	4,037,651	-0.14(-0.82%)
Mar 15, 2005	16.67	16.86	16.61	16.79	4,692,345	+0.24(+1.44%)
Mar 14, 2005	16.57	16.68	16.53	16.55	2,985,986	-0.02(-0.13%)
Mar 11, 2005	16.57	16.67	16.52	16.58	2,879,304	-0.03(-0.18%)
Mar 10, 2005	16.58	16.61	16.44	16.61	3,227,145	+0.14(+0.88%)
Mar 09, 2005	16.47	16.57	16.38	16.46	2,602,491	-0.07(-0.41%)
Mar 08, 2005	16.54	16.63	16.49	16.53	2,346,172	-0.07(-0.40%)
Mar 07, 2005	16.67	16.69	16.56	16.60	2,502,265	-0.08(-0.48%)
Mar 04, 2005	16.39	16.71	16.28	16.68	3,921,704	+0.41(+2.50%)
Mar 03, 2005	16.21	16.32	16.14	16.27	3,275,152	+0.10(+0.61%)
Mar 02, 2005	16.15	16.17	16.06	16.17	3,868,643	-0.09(-0.53%)
Mar 01, 2005	16.03	16.27	16.02	16.26	2,599,403	+0.27(+1.70%)
Feb 28, 2005	15.98	16.09	15.91	15.98	3,113,163	-0.12(-0.77%)
Feb 25, 2005	15.96	16.14	15.96	16.11	3,160,609	+0.09(+0.58%)
Feb 24, 2005	16.03	16.05	15.90	16.02	3,746,520	-0.04(-0.22%)
Feb 23, 2005	15.93	16.09	15.87	16.05	2,901,763	+0.12(+0.77%)
Feb 22, 2005	16.30	16.30	15.93	15.93	3,698,794	-0.37(-2.25%)
Feb 18, 2005	16.28	16.32	16.23	16.30	4,430,130	+0.06(+0.37%)
Feb 17, 2005	16.08	16.26	15.94	16.24	5,304,365	+0.40(+2.55%)
Feb 16, 2005	15.58	15.86	15.58	15.83	2,435,448	+0.10(+0.66%)
Feb 15, 2005	15.84	15.87	15.68	15.73	1,809,110	-0.08(-0.51%)
Feb 14, 2005	15.89	15.91	15.77	15.81	1,457,338	-0.04(-0.25%)
Feb 11, 2005	15.71	15.98	15.61	15.85	3,089,300	+0.14(+0.90%)
Feb 10, 2005	15.49	15.77	15.48	15.71	3,042,977	+0.23(+1.47%)
Feb 09, 2005	15.64	15.65	15.45	15.48	2,991,320	-0.18(-1.13%)
Feb 08, 2005	15.70	15.72	15.51	15.65	2,649,375	+0.10(+0.66%)
Feb 07, 2005	15.58	15.59	15.48	15.55	2,578,908	-0.03(-0.21%)
Feb 04, 2005	15.48	15.58	15.41	15.58	2,415,235	+0.06(+0.39%)
Feb 03, 2005	15.54	15.57	15.45	15.52	2,406,251	-0.08(-0.50%)
Feb 02, 2005	15.57	15.61	15.50	15.60	3,114,567	-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.