Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.43	17.45	16.97	17.07	1,547,381	-0.36(-2.06%)
Apr 28, 2005	18.35	18.38	17.36	17.43	1,643,320	-0.77(-4.21%)
Apr 27, 2005	18.47	18.47	17.91	18.19	810,331	-0.14(-0.76%)
Apr 26, 2005	17.90	18.76	17.90	18.33	1,503,260	+0.49(+2.74%)
Apr 25, 2005	18.17	18.26	17.83	17.84	1,502,609	-0.26(-1.43%)
Apr 22, 2005	18.86	18.86	17.99	18.10	1,081,020	-0.87(-4.57%)
Apr 21, 2005	18.26	19.00	18.26	18.97	720,138	+0.89(+4.90%)
Apr 20, 2005	18.08	18.31	17.99	18.08	554,819	+0.00(+0.00%)
Apr 19, 2005	18.16	18.18	18.02	18.08	447,498	-0.05(-0.25%)
Apr 18, 2005	18.12	18.24	18.08	18.13	589,834	+0.01(+0.05%)
Apr 15, 2005	18.40	18.50	18.11	18.12	902,151	-0.33(-1.80%)
Apr 14, 2005	18.63	18.85	18.30	18.45	1,320,271	-0.25(-1.33%)
Apr 13, 2005	18.86	19.05	18.53	18.70	685,014	-0.12(-0.64%)
Apr 12, 2005	18.84	18.84	18.31	18.82	1,015,001	-0.01(-0.05%)
Apr 11, 2005	19.00	19.12	18.83	18.83	279,577	-0.19(-1.02%)
Apr 08, 2005	19.19	19.19	18.95	19.02	370,421	-0.16(-0.82%)
Apr 07, 2005	19.19	19.37	19.09	19.18	498,340	-0.01(-0.05%)
Apr 06, 2005	18.74	19.25	18.74	19.19	712,332	+0.44(+2.36%)
Apr 05, 2005	18.82	18.90	18.50	18.74	1,193,762	-0.12(-0.64%)
Apr 04, 2005	18.68	18.89	18.54	18.86	679,377	+0.12(+0.64%)
Apr 01, 2005	19.08	19.21	18.64	18.74	1,061,073	-0.29(-1.50%)
Mar 31, 2005	18.40	19.04	18.30	19.03	1,605,269	+0.76(+4.14%)
Mar 30, 2005	18.45	18.73	17.64	18.27	3,870,078	-1.24(-6.34%)
Mar 29, 2005	20.26	20.27	19.46	19.51	962,966	-0.71(-3.51%)
Mar 28, 2005	20.43	20.46	20.17	20.22	533,138	-0.16(-0.77%)
Mar 24, 2005	20.10	20.41	20.06	20.38	899,657	+0.32(+1.61%)
Mar 23, 2005	19.51	20.19	19.42	20.05	1,165,143	+0.68(+3.52%)
Mar 22, 2005	19.69	19.76	19.34	19.37	542,136	-0.23(-1.18%)
Mar 21, 2005	19.42	19.83	19.40	19.60	819,654	-0.26(-1.30%)
Mar 18, 2005	19.81	20.02	19.76	19.86	1,191,594	+0.21(+1.08%)
Mar 17, 2005	19.76	19.81	19.49	19.65	604,686	-0.11(-0.56%)
Mar 16, 2005	20.19	20.21	19.74	19.76	733,905	-0.44(-2.19%)
Mar 15, 2005	20.29	20.52	20.15	20.20	515,685	-0.09(-0.45%)
Mar 14, 2005	20.48	20.57	20.24	20.29	592,653	-0.07(-0.36%)
Mar 11, 2005	20.85	20.99	20.25	20.37	412,700	-0.35(-1.69%)
Mar 10, 2005	20.94	20.99	20.42	20.72	347,981	-0.10(-0.49%)
Mar 09, 2005	21.24	21.40	20.78	20.82	659,322	-0.41(-1.91%)
Mar 08, 2005	21.08	21.35	20.99	21.23	889,684	+0.23(+1.10%)
Mar 07, 2005	21.26	21.55	21.00	21.00	952,884	-0.24(-1.13%)
Mar 04, 2005	20.71	21.28	20.66	21.24	1,101,725	+0.65(+3.18%)
Mar 03, 2005	20.52	20.72	20.35	20.58	593,303	+0.23(+1.13%)
Mar 02, 2005	20.48	20.57	20.06	20.35	742,794	-0.13(-0.63%)
Mar 01, 2005	20.70	20.76	20.42	20.48	824,749	+0.02(+0.09%)
Feb 28, 2005	20.71	20.93	20.36	20.46	704,961	-0.32(-1.55%)
Feb 25, 2005	20.71	20.84	20.48	20.78	496,063	+0.05(+0.22%)
Feb 24, 2005	20.63	20.79	20.32	20.74	500,400	+0.11(+0.54%)
Feb 23, 2005	20.66	20.76	20.42	20.63	498,340	+0.07(+0.36%)
Feb 22, 2005	21.17	21.17	20.55	20.55	380,069	-0.62(-2.92%)
Feb 18, 2005	21.55	21.55	21.12	21.17	671,464	-0.32(-1.50%)
Feb 17, 2005	21.36	21.69	21.24	21.49	818,462	+0.21(+1.00%)
Feb 16, 2005	20.94	21.34	20.80	21.28	674,174	+0.18(+0.83%)
Feb 15, 2005	21.14	21.29	21.00	21.11	489,234	+0.04(+0.18%)
Feb 14, 2005	21.01	21.23	21.01	21.07	717,970	-0.12(-0.57%)
Feb 11, 2005	21.08	21.30	20.86	21.19	987,466	+0.16(+0.75%)
Feb 10, 2005	21.20	21.35	20.90	21.03	435,790	-0.17(-0.78%)
Feb 09, 2005	21.77	21.77	21.12	21.20	586,690	-0.58(-2.67%)
Feb 08, 2005	21.83	22.01	21.68	21.78	565,768	-0.05(-0.21%)
Feb 07, 2005	21.72	22.00	21.55	21.83	1,137,066	+0.14(+0.64%)
Feb 04, 2005	21.12	21.75	21.05	21.69	851,200	+0.59(+2.80%)
Feb 03, 2005	21.54	21.59	21.00	21.10	775,858	-0.44(-2.06%)
Feb 02, 2005	21.31	21.57	21.04	21.54	1,100,533	+0.42(+2.01%)

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.