Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.77	17.13	16.55	16.99	7,314,803	+0.22(+1.30%)
Apr 28, 2005	17.32	17.37	16.77	16.77	6,444,870	-0.66(-3.77%)
Apr 27, 2005	17.45	17.56	16.98	17.42	7,896,139	-0.13(-0.74%)
Apr 26, 2005	18.14	18.14	17.27	17.55	7,023,444	-0.60(-3.30%)
Apr 25, 2005	18.26	18.45	18.03	18.15	3,651,878	+0.11(+0.60%)
Apr 22, 2005	18.69	18.74	17.96	18.05	6,433,823	-0.52(-2.81%)
Apr 21, 2005	18.12	18.68	18.05	18.57	10,235,293	+0.60(+3.36%)
Apr 20, 2005	18.47	18.47	17.87	17.96	5,326,384	-0.34(-1.85%)
Apr 19, 2005	17.82	18.35	17.82	18.30	6,375,367	+0.49(+2.73%)
Apr 18, 2005	17.46	17.90	17.11	17.82	7,434,476	+0.53(+3.07%)
Apr 15, 2005	18.10	18.10	17.21	17.29	14,399,926	-0.31(-1.78%)
Apr 14, 2005	18.30	18.38	17.20	17.60	13,373,036	-0.76(-4.12%)
Apr 13, 2005	18.96	18.96	18.34	18.35	6,910,675	-0.63(-3.32%)
Apr 12, 2005	18.53	19.21	18.41	18.98	6,789,621	+0.34(+1.82%)
Apr 11, 2005	18.26	18.78	18.08	18.65	10,916,971	+0.41(+2.26%)
Apr 08, 2005	18.46	18.52	18.03	18.23	6,875,694	-0.41(-2.19%)
Apr 07, 2005	18.77	18.82	18.35	18.64	4,614,328	-0.20(-1.06%)
Apr 06, 2005	19.02	19.24	18.84	18.84	3,109,205	-0.04(-0.21%)
Apr 05, 2005	18.75	19.00	18.65	18.88	2,879,064	+0.18(+0.98%)
Apr 04, 2005	18.84	18.92	18.43	18.70	4,870,245	-0.29(-1.51%)
Apr 01, 2005	19.18	19.47	18.75	18.98	3,028,656	-0.03(-0.18%)
Mar 31, 2005	19.09	19.21	18.90	19.02	2,646,622	-0.14(-0.73%)
Mar 30, 2005	18.58	19.23	18.58	19.16	5,102,227	+0.38(+2.01%)
Mar 29, 2005	19.35	19.61	18.60	18.78	8,749,963	-0.49(-2.53%)
Mar 28, 2005	20.07	20.14	19.21	19.27	6,339,005	-0.80(-4.01%)
Mar 24, 2005	19.95	20.21	19.87	20.07	2,068,968	+0.23(+1.18%)
Mar 23, 2005	19.99	19.99	19.46	19.84	7,111,358	-0.31(-1.53%)
Mar 22, 2005	20.70	20.93	20.14	20.14	3,445,671	-0.52(-2.50%)
Mar 21, 2005	20.73	21.01	20.57	20.66	3,344,870	+0.05(+0.25%)
Mar 18, 2005	21.04	21.16	20.61	20.61	5,531,670	-0.62(-2.93%)
Mar 17, 2005	20.90	21.36	20.80	21.23	3,369,265	+0.33(+1.60%)
Mar 16, 2005	21.29	21.41	20.79	20.90	3,233,481	-0.46(-2.16%)
Mar 15, 2005	21.40	21.75	21.30	21.36	3,934,951	-0.02(-0.10%)
Mar 14, 2005	21.09	21.43	21.09	21.38	5,186,459	+0.30(+1.40%)
Mar 11, 2005	21.00	21.25	20.82	21.08	3,880,178	+0.20(+0.94%)
Mar 10, 2005	20.92	21.18	20.67	20.89	5,312,116	-0.09(-0.41%)
Mar 09, 2005	20.91	21.10	20.77	20.97	2,999,198	-0.06(-0.27%)
Mar 08, 2005	20.99	21.13	20.92	21.03	3,201,722	-0.06(-0.29%)
Mar 07, 2005	20.42	21.17	20.42	21.09	3,802,850	+0.67(+3.30%)
Mar 04, 2005	20.38	20.56	20.17	20.42	2,792,531	+0.11(+0.53%)
Mar 03, 2005	20.59	20.74	20.20	20.31	2,195,085	-0.24(-1.16%)
Mar 02, 2005	20.40	20.64	20.34	20.55	3,042,004	+0.13(+0.64%)
Mar 01, 2005	20.55	20.66	20.25	20.42	2,517,282	-0.09(-0.42%)
Feb 28, 2005	19.97	20.90	19.82	20.50	7,288,567	+0.63(+3.17%)
Feb 25, 2005	19.86	19.96	19.76	19.87	1,937,327	+0.02(+0.09%)
Feb 24, 2005	19.34	19.89	19.33	19.86	2,855,130	+0.46(+2.35%)
Feb 23, 2005	18.97	19.50	18.94	19.40	2,498,411	+0.49(+2.57%)
Feb 22, 2005	19.28	19.50	18.88	18.91	3,976,837	-0.39(-2.00%)
Feb 18, 2005	19.67	19.70	19.24	19.30	1,730,660	-0.32(-1.62%)
Feb 17, 2005	19.84	19.89	19.36	19.62	2,956,392	-0.13(-0.66%)
Feb 16, 2005	19.66	19.80	19.60	19.75	1,680,029	+0.00(+0.00%)
Feb 15, 2005	19.56	19.94	19.56	19.75	2,676,540	+0.14(+0.71%)
Feb 14, 2005	19.75	19.86	19.54	19.61	1,940,549	-0.08(-0.42%)
Feb 11, 2005	19.40	19.99	19.38	19.69	2,483,682	+0.37(+1.91%)
Feb 10, 2005	19.27	19.43	19.01	19.32	3,526,681	+0.02(+0.11%)
Feb 09, 2005	19.55	19.70	19.23	19.30	2,894,254	-0.28(-1.44%)
Feb 08, 2005	19.38	19.77	19.34	19.58	3,307,587	+0.23(+1.19%)
Feb 07, 2005	19.56	19.71	19.30	19.35	3,960,727	-0.20(-1.02%)
Feb 04, 2005	19.18	19.68	19.18	19.55	3,144,187	+0.35(+1.81%)
Feb 03, 2005	19.55	19.57	19.10	19.21	7,310,660	-0.48(-2.45%)
Feb 02, 2005	19.49	20.02	19.44	19.69	5,613,140	+0.40(+2.05%)

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.