Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.24	13.24	13.08	13.19	1,278,282	+0.07(+0.55%)
Apr 28, 2005	13.04	13.18	13.03	13.12	1,542,275	+0.00(+0.03%)
Apr 27, 2005	13.08	13.16	12.79	13.12	1,653,429	-0.10(-0.75%)
Apr 26, 2005	13.27	13.35	13.21	13.22	1,108,665	-0.11(-0.80%)
Apr 25, 2005	13.22	13.36	13.21	13.32	1,031,067	+0.10(+0.75%)
Apr 22, 2005	13.27	13.37	13.15	13.22	1,602,833	-0.05(-0.37%)
Apr 21, 2005	13.14	13.29	13.06	13.27	1,324,159	+0.22(+1.69%)
Apr 20, 2005	13.20	13.20	13.01	13.05	1,105,782	-0.12(-0.90%)
Apr 19, 2005	13.19	13.26	13.13	13.17	1,101,325	-0.02(-0.12%)
Apr 18, 2005	13.05	13.25	13.05	13.19	1,416,439	+0.11(+0.82%)
Apr 15, 2005	13.13	13.24	13.05	13.08	2,170,929	-0.08(-0.58%)
Apr 14, 2005	13.16	13.23	13.10	13.16	1,326,519	+0.03(+0.23%)
Apr 13, 2005	13.31	13.35	13.11	13.13	1,188,886	-0.18(-1.38%)
Apr 12, 2005	13.27	13.39	13.24	13.31	1,364,794	+0.05(+0.40%)
Apr 11, 2005	13.27	13.31	13.24	13.26	1,039,718	+0.00(+0.03%)
Apr 08, 2005	13.22	13.28	13.19	13.25	1,199,896	+0.03(+0.26%)
Apr 07, 2005	13.10	13.29	13.09	13.22	1,289,816	+0.12(+0.93%)
Apr 06, 2005	13.18	13.19	13.06	13.10	989,646	-0.06(-0.43%)
Apr 05, 2005	13.16	13.18	13.07	13.15	900,250	+0.03(+0.23%)
Apr 04, 2005	13.08	13.16	13.06	13.12	1,123,871	+0.06(+0.47%)
Apr 01, 2005	13.14	13.21	12.96	13.06	1,197,013	-0.07(-0.55%)
Mar 31, 2005	13.24	13.29	13.07	13.13	2,319,311	-0.09(-0.66%)
Mar 30, 2005	13.35	13.39	13.22	13.22	2,516,191	-0.11(-0.83%)
Mar 29, 2005	13.30	13.38	13.27	13.33	2,102,244	+0.03(+0.26%)
Mar 28, 2005	13.35	13.39	13.29	13.30	2,257,704	-0.05(-0.34%)
Mar 24, 2005	13.35	13.49	13.31	13.34	1,840,348	-0.01(-0.09%)
Mar 23, 2005	13.20	13.45	13.07	13.35	3,424,306	+0.31(+2.34%)
Mar 22, 2005	13.35	13.71	12.63	13.05	5,910,874	-0.97(-6.94%)
Mar 21, 2005	14.03	14.06	13.95	14.02	1,036,834	+0.00(+0.03%)
Mar 18, 2005	14.18	14.18	13.99	14.02	2,141,305	-0.11(-0.78%)
Mar 17, 2005	14.21	14.21	14.01	14.13	972,343	-0.08(-0.56%)
Mar 16, 2005	14.30	14.40	14.19	14.21	660,375	-0.14(-0.96%)
Mar 15, 2005	14.48	14.50	14.25	14.35	841,526	-0.08(-0.53%)
Mar 14, 2005	14.33	14.42	14.27	14.42	1,047,583	+0.06(+0.42%)
Mar 11, 2005	14.52	14.64	14.27	14.36	936,428	-0.13(-0.90%)
Mar 10, 2005	14.50	14.52	14.40	14.49	912,571	-0.02(-0.10%)
Mar 09, 2005	14.55	14.57	14.42	14.51	556,036	-0.07(-0.47%)
Mar 08, 2005	14.53	14.61	14.51	14.58	528,772	+0.09(+0.61%)
Mar 07, 2005	14.56	14.56	14.45	14.49	637,830	-0.10(-0.71%)
Mar 04, 2005	14.45	14.59	14.40	14.59	916,241	+0.16(+1.11%)
Mar 03, 2005	14.53	14.53	14.40	14.43	652,773	-0.08(-0.55%)
Mar 02, 2005	14.46	14.58	14.38	14.51	769,433	+0.02(+0.16%)
Mar 01, 2005	14.48	14.50	14.46	14.49	804,824	-0.00(-0.03%)
Feb 28, 2005	14.39	14.50	14.39	14.49	723,031	-0.00(-0.03%)
Feb 25, 2005	14.41	14.50	14.36	14.50	1,068,293	+0.04(+0.26%)
Feb 24, 2005	14.37	14.49	14.27	14.46	950,060	+0.11(+0.74%)
Feb 23, 2005	14.27	14.40	14.21	14.35	998,821	+0.14(+0.99%)
Feb 22, 2005	14.33	14.38	14.21	14.21	812,951	-0.22(-1.51%)
Feb 18, 2005	14.34	14.47	14.32	14.43	1,002,491	+0.06(+0.43%)
Feb 17, 2005	14.51	14.53	14.36	14.37	1,206,450	-0.16(-1.13%)
Feb 16, 2005	14.58	14.60	14.45	14.53	878,753	-0.05(-0.37%)
Feb 15, 2005	14.44	14.63	14.41	14.58	815,048	+0.10(+0.66%)
Feb 14, 2005	14.32	14.54	14.27	14.49	796,960	+0.18(+1.23%)
Feb 11, 2005	14.27	14.46	14.22	14.31	1,027,659	+0.07(+0.51%)
Feb 10, 2005	14.20	14.33	14.19	14.24	706,253	+0.02(+0.16%)
Feb 09, 2005	14.39	14.40	14.17	14.22	892,909	-0.22(-1.51%)
Feb 08, 2005	14.50	14.53	14.27	14.43	1,020,056	-0.02(-0.11%)
Feb 07, 2005	14.44	14.51	14.40	14.45	902,347	+0.01(+0.08%)
Feb 04, 2005	14.38	14.45	14.32	14.44	822,651	+0.11(+0.75%)
Feb 03, 2005	14.47	14.49	14.27	14.33	890,288	-0.10(-0.66%)
Feb 02, 2005	14.17	14.43	14.17	14.43	1,396,253	+0.24(+1.67%)

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.