Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.03	16.15	15.80	16.15	304,857	+0.17(+1.04%)
Apr 28, 2005	15.88	16.06	15.79	15.99	253,963	+0.15(+0.95%)
Apr 27, 2005	15.81	16.03	15.76	15.84	538,944	+0.03(+0.20%)
Apr 26, 2005	15.80	16.35	15.76	15.81	384,996	+0.02(+0.15%)
Apr 25, 2005	14.89	16.00	14.77	15.78	333,343	+0.85(+5.71%)
Apr 22, 2005	15.63	15.64	14.92	14.93	589,585	-0.78(-4.98%)
Apr 21, 2005	16.01	16.22	15.60	15.71	376,894	-0.31(-1.92%)
Apr 20, 2005	16.35	16.47	15.96	16.02	187,371	-0.36(-2.17%)
Apr 19, 2005	16.35	16.59	16.22	16.37	177,875	+0.02(+0.14%)
Apr 18, 2005	16.78	16.78	15.88	16.35	1,224,874	-0.87(-5.05%)
Apr 15, 2005	17.36	17.37	17.02	17.22	121,537	-0.12(-0.68%)
Apr 14, 2005	17.39	17.58	17.30	17.34	448,424	-0.08(-0.45%)
Apr 13, 2005	18.10	18.15	17.40	17.42	169,646	-0.74(-4.09%)
Apr 12, 2005	18.17	18.17	17.96	18.16	180,534	-0.01(-0.04%)
Apr 11, 2005	18.13	18.21	18.13	18.17	81,531	+0.00(+0.00%)
Apr 08, 2005	17.76	18.17	17.72	18.17	257,128	+0.33(+1.86%)
Apr 07, 2005	18.29	18.29	17.62	17.84	217,249	-0.09(-0.53%)
Apr 06, 2005	18.73	18.73	17.91	17.93	216,995	-0.88(-4.66%)
Apr 05, 2005	18.48	18.86	18.44	18.81	210,665	+0.28(+1.54%)
Apr 04, 2005	18.59	18.64	18.29	18.52	360,562	-0.23(-1.22%)
Apr 01, 2005	18.60	18.87	18.06	18.75	332,836	+0.19(+1.02%)
Mar 31, 2005	18.29	18.72	18.29	18.56	890,898	+0.20(+1.08%)
Mar 30, 2005	18.22	18.44	18.01	18.36	259,914	+0.13(+0.74%)
Mar 29, 2005	18.09	18.25	17.81	18.23	588,066	-0.06(-0.30%)
Mar 28, 2005	18.25	18.29	18.01	18.29	211,172	+0.02(+0.13%)
Mar 24, 2005	17.83	18.26	17.65	18.26	341,319	+0.41(+2.30%)
Mar 23, 2005	17.88	17.99	17.66	17.85	319,796	-0.13(-0.75%)
Mar 22, 2005	18.56	18.56	17.89	17.99	705,553	-0.52(-2.82%)
Mar 21, 2005	18.46	18.59	17.97	18.51	677,447	-0.33(-1.76%)
Mar 18, 2005	19.00	19.11	18.84	18.84	900,900	-0.07(-0.38%)
Mar 17, 2005	18.72	18.93	18.36	18.91	507,294	+0.11(+0.59%)
Mar 16, 2005	19.18	19.27	18.48	18.80	694,665	-0.46(-2.38%)
Mar 15, 2005	19.00	19.26	18.80	19.26	293,463	+0.22(+1.16%)
Mar 14, 2005	18.84	19.11	18.76	19.04	328,658	+0.16(+0.84%)
Mar 11, 2005	18.59	18.96	18.52	18.88	297,894	+0.28(+1.53%)
Mar 10, 2005	18.70	19.08	18.41	18.59	823,166	-0.17(-0.93%)
Mar 09, 2005	18.84	18.96	18.64	18.77	447,031	-0.07(-0.38%)
Mar 08, 2005	18.72	18.90	18.33	18.84	475,643	+0.17(+0.89%)
Mar 07, 2005	18.10	18.83	18.08	18.67	834,813	+0.56(+3.10%)
Mar 04, 2005	18.17	18.21	17.91	18.11	756,194	+0.02(+0.13%)
Mar 03, 2005	17.98	18.20	17.79	18.09	786,705	+0.24(+1.37%)
Mar 02, 2005	17.93	18.03	17.63	17.84	671,877	-0.19(-1.05%)
Mar 01, 2005	18.17	18.29	17.89	18.03	383,477	-0.20(-1.08%)
Feb 28, 2005	18.21	18.55	17.97	18.23	833,801	+0.01(+0.04%)
Feb 25, 2005	17.65	18.52	17.50	18.22	1,432,249	+0.53(+2.99%)
Feb 24, 2005	18.29	18.32	17.33	17.69	2,048,041	-0.78(-4.23%)
Feb 23, 2005	18.80	18.84	18.36	18.48	1,259,817	-0.13(-0.68%)
Feb 22, 2005	19.71	19.71	17.85	18.60	2,382,397	-0.81(-4.15%)
Feb 18, 2005	19.59	19.63	18.96	19.41	3,008,444	+0.21(+1.11%)

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.