Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.09	16.21	15.86	16.21	303,749	+0.17(+1.04%)
Apr 28, 2005	15.93	16.12	15.85	16.05	253,040	+0.15(+0.95%)
Apr 27, 2005	15.86	16.09	15.82	15.89	536,985	+0.03(+0.20%)
Apr 26, 2005	15.86	16.41	15.82	15.86	383,597	+0.02(+0.15%)
Apr 25, 2005	14.94	16.06	14.82	15.84	332,131	+0.86(+5.71%)
Apr 22, 2005	15.69	15.70	14.98	14.98	587,442	-0.78(-4.98%)
Apr 21, 2005	16.07	16.28	15.66	15.77	375,524	-0.31(-1.92%)
Apr 20, 2005	16.41	16.53	16.01	16.08	186,689	-0.36(-2.17%)
Apr 19, 2005	16.41	16.65	16.28	16.43	177,229	+0.02(+0.15%)
Apr 18, 2005	16.85	16.85	15.93	16.41	1,220,421	-0.87(-5.05%)
Apr 15, 2005	17.42	17.43	17.08	17.28	121,096	-0.12(-0.68%)
Apr 14, 2005	17.46	17.65	17.36	17.40	446,794	-0.08(-0.45%)
Apr 13, 2005	18.17	18.22	17.46	17.48	169,030	-0.75(-4.09%)
Apr 12, 2005	18.23	18.23	18.03	18.23	179,878	-0.01(-0.04%)
Apr 11, 2005	18.19	18.27	18.19	18.23	81,235	+0.00(+0.00%)
Apr 08, 2005	17.82	18.23	17.79	18.23	256,193	+0.33(+1.86%)
Apr 07, 2005	18.35	18.35	17.69	17.90	216,459	-0.10(-0.53%)
Apr 06, 2005	18.80	18.80	17.98	18.00	216,207	-0.88(-4.66%)
Apr 05, 2005	18.55	18.93	18.51	18.88	209,899	+0.29(+1.54%)
Apr 04, 2005	18.66	18.71	18.35	18.59	359,251	-0.23(-1.22%)
Apr 01, 2005	18.67	18.94	18.13	18.82	331,626	+0.19(+1.02%)
Mar 31, 2005	18.35	18.79	18.35	18.63	887,659	+0.20(+1.08%)
Mar 30, 2005	18.29	18.51	18.07	18.43	258,969	+0.13(+0.74%)
Mar 29, 2005	18.15	18.31	17.88	18.30	585,928	-0.06(-0.30%)
Mar 28, 2005	18.31	18.36	18.07	18.35	210,404	+0.02(+0.13%)
Mar 24, 2005	17.89	18.33	17.72	18.33	340,078	+0.41(+2.30%)
Mar 23, 2005	17.95	18.06	17.73	17.92	318,634	-0.13(-0.75%)
Mar 22, 2005	18.63	18.63	17.96	18.05	702,988	-0.52(-2.82%)
Mar 21, 2005	18.53	18.65	18.04	18.57	674,984	-0.33(-1.76%)
Mar 18, 2005	19.07	19.18	18.91	18.91	897,624	-0.07(-0.38%)
Mar 17, 2005	18.79	18.99	18.43	18.98	505,450	+0.11(+0.59%)
Mar 16, 2005	19.25	19.34	18.55	18.87	692,140	-0.46(-2.38%)
Mar 15, 2005	19.07	19.33	18.87	19.33	292,396	+0.22(+1.16%)
Mar 14, 2005	18.91	19.18	18.83	19.11	327,464	+0.16(+0.84%)
Mar 11, 2005	18.66	19.03	18.59	18.95	296,811	+0.29(+1.53%)
Mar 10, 2005	18.77	19.15	18.48	18.66	820,173	-0.17(-0.93%)
Mar 09, 2005	18.91	19.03	18.71	18.84	445,406	-0.07(-0.38%)
Mar 08, 2005	18.79	18.97	18.39	18.91	473,914	+0.17(+0.89%)
Mar 07, 2005	18.17	18.90	18.15	18.74	831,778	+0.56(+3.10%)
Mar 04, 2005	18.23	18.27	17.98	18.18	753,444	+0.02(+0.13%)
Mar 03, 2005	18.04	18.27	17.85	18.15	783,845	+0.25(+1.37%)
Mar 02, 2005	18.00	18.10	17.69	17.91	669,434	-0.19(-1.05%)
Mar 01, 2005	18.23	18.35	17.96	18.10	382,083	-0.20(-1.08%)
Feb 28, 2005	18.27	18.62	18.04	18.30	830,769	+0.01(+0.04%)
Feb 25, 2005	17.72	18.59	17.56	18.29	1,427,042	+0.53(+2.99%)
Feb 24, 2005	18.35	18.38	17.39	17.76	2,040,595	-0.78(-4.23%)
Feb 23, 2005	18.87	18.91	18.43	18.54	1,255,236	-0.13(-0.68%)
Feb 22, 2005	19.78	19.78	17.92	18.67	2,373,736	-0.81(-4.15%)
Feb 18, 2005	19.66	19.70	19.03	19.48	2,997,507	+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.