Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.15	17.33	17.02	17.32	496,410	+0.24(+1.39%)
Apr 28, 2005	17.31	17.31	17.00	17.08	647,505	-0.22(-1.26%)
Apr 27, 2005	17.36	17.48	16.79	17.30	596,785	-0.01(-0.08%)
Apr 26, 2005	17.65	17.65	17.25	17.31	598,608	-0.37(-2.09%)
Apr 25, 2005	17.76	17.80	17.54	17.68	474,543	-0.08(-0.44%)
Apr 22, 2005	17.75	17.84	17.46	17.76	809,533	-0.09(-0.48%)
Apr 21, 2005	17.79	17.94	17.65	17.85	485,628	+0.22(+1.27%)
Apr 20, 2005	17.94	17.96	17.62	17.62	536,044	-0.30(-1.65%)
Apr 19, 2005	17.71	17.93	17.66	17.92	527,540	+0.18(+1.00%)
Apr 18, 2005	17.62	17.81	17.39	17.74	598,608	+0.06(+0.33%)
Apr 15, 2005	17.78	17.94	17.64	17.68	758,662	-0.07(-0.37%)
Apr 14, 2005	17.97	18.04	17.75	17.75	536,196	-0.16(-0.88%)
Apr 13, 2005	18.11	18.16	17.87	17.91	359,590	-0.31(-1.70%)
Apr 12, 2005	17.83	18.23	17.75	18.21	574,007	+0.38(+2.14%)
Apr 11, 2005	18.05	18.06	17.82	17.83	370,979	-0.09(-0.48%)
Apr 08, 2005	18.11	18.14	17.89	17.92	345,164	-0.19(-1.05%)
Apr 07, 2005	18.02	18.18	17.98	18.11	322,841	+0.10(+0.55%)
Apr 06, 2005	18.07	18.27	18.01	18.01	404,538	-0.06(-0.33%)
Apr 05, 2005	18.01	18.16	17.92	18.07	604,530	+0.13(+0.73%)
Apr 04, 2005	17.73	17.94	17.62	17.94	403,931	+0.20(+1.15%)
Apr 01, 2005	17.88	17.97	17.60	17.73	562,922	-0.05(-0.26%)
Mar 31, 2005	17.82	17.95	17.67	17.78	550,166	-0.06(-0.33%)
Mar 30, 2005	17.65	17.87	17.65	17.84	351,693	+0.19(+1.08%)
Mar 29, 2005	17.98	18.14	17.65	17.65	658,894	-0.40(-2.19%)
Mar 28, 2005	17.88	18.08	17.86	18.04	530,122	+0.20(+1.14%)
Mar 24, 2005	17.84	17.97	17.84	17.84	344,252	+0.07(+0.37%)
Mar 23, 2005	17.81	17.90	17.58	17.77	658,286	+0.07(+0.37%)
Mar 22, 2005	17.95	18.16	17.69	17.71	460,572	-0.32(-1.75%)
Mar 21, 2005	18.18	18.18	17.94	18.02	340,912	-0.13(-0.73%)
Mar 18, 2005	18.20	18.24	17.94	18.16	981,280	-0.01(-0.04%)
Mar 17, 2005	18.21	18.25	18.07	18.16	428,228	+0.02(+0.11%)
Mar 16, 2005	18.18	18.34	18.08	18.14	473,328	-0.08(-0.43%)
Mar 15, 2005	18.68	18.74	18.21	18.22	469,532	-0.30(-1.60%)
Mar 14, 2005	18.31	18.57	18.31	18.52	334,230	+0.21(+1.15%)
Mar 11, 2005	18.50	18.50	18.20	18.31	429,442	-0.11(-0.57%)
Mar 10, 2005	18.41	18.45	18.24	18.41	533,766	+0.07(+0.36%)
Mar 09, 2005	18.51	18.56	18.33	18.35	609,086	-0.16(-0.89%)
Mar 08, 2005	18.55	18.64	18.46	18.51	350,175	-0.11(-0.57%)
Mar 07, 2005	18.60	18.69	18.50	18.62	595,419	+0.11(+0.61%)
Mar 04, 2005	18.44	18.57	18.39	18.50	502,029	+0.20(+1.08%)
Mar 03, 2005	18.25	18.40	18.18	18.31	454,802	+0.09(+0.51%)
Mar 02, 2005	18.24	18.39	18.13	18.21	379,331	-0.04(-0.22%)
Mar 01, 2005	18.22	18.39	18.14	18.25	427,924	+0.10(+0.54%)
Feb 28, 2005	18.36	18.37	18.05	18.16	540,448	-0.16(-0.90%)
Feb 25, 2005	18.00	18.37	17.98	18.32	496,258	+0.33(+1.83%)
Feb 24, 2005	18.08	18.10	17.91	17.99	685,620	-0.03(-0.15%)
Feb 23, 2005	18.06	18.20	17.94	18.02	1,025,773	-0.17(-0.94%)
Feb 22, 2005	18.74	18.74	18.18	18.19	912,034	-0.48(-2.58%)
Feb 18, 2005	18.85	18.85	18.39	18.67	728,898	-0.11(-0.60%)
Feb 17, 2005	19.20	19.20	18.75	18.78	661,627	-0.38(-1.96%)
Feb 16, 2005	18.90	19.18	18.79	19.16	1,088,185	+0.30(+1.61%)
Feb 15, 2005	18.99	19.04	18.83	18.85	772,784	-0.13(-0.66%)
Feb 14, 2005	18.97	19.04	18.92	18.98	676,357	-0.07(-0.38%)
Feb 11, 2005	18.83	19.06	18.71	19.05	693,061	+0.27(+1.44%)
Feb 10, 2005	18.65	18.85	18.65	18.78	574,919	+0.14(+0.74%)
Feb 09, 2005	19.00	19.00	18.58	18.64	693,365	-0.13(-0.70%)
Feb 08, 2005	18.53	18.80	18.48	18.77	562,163	+0.28(+1.50%)
Feb 07, 2005	18.81	18.90	18.44	18.50	607,871	-0.31(-1.65%)
Feb 04, 2005	18.72	18.87	18.66	18.81	611,819	+0.17(+0.92%)
Feb 03, 2005	18.59	18.64	18.38	18.64	381,457	+0.07(+0.39%)
Feb 02, 2005	18.29	18.56	18.26	18.56	637,938	+0.20(+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.