Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.45	18.55	18.24	18.55	623,151	+0.13(+0.70%)
Apr 28, 2005	18.43	18.50	18.29	18.42	450,765	-0.03(-0.17%)
Apr 27, 2005	18.23	18.47	18.00	18.45	804,466	+0.27(+1.47%)
Apr 26, 2005	18.15	18.28	18.06	18.18	800,389	-0.02(-0.08%)
Apr 25, 2005	17.89	18.20	17.89	18.20	751,663	+0.31(+1.76%)
Apr 22, 2005	17.62	17.89	17.50	17.89	861,540	+0.30(+1.70%)
Apr 21, 2005	17.66	17.74	17.55	17.59	479,496	+0.03(+0.18%)
Apr 20, 2005	17.68	17.74	17.56	17.56	555,982	-0.18(-1.02%)
Apr 19, 2005	17.53	17.74	17.51	17.74	331,182	+0.15(+0.88%)
Apr 18, 2005	17.63	17.66	17.46	17.58	512,303	-0.01(-0.03%)
Apr 15, 2005	17.59	17.73	17.51	17.59	424,169	+0.03(+0.15%)
Apr 14, 2005	17.79	17.79	17.53	17.56	412,133	-0.20(-1.13%)
Apr 13, 2005	17.68	17.92	17.68	17.76	430,187	-0.05(-0.29%)
Apr 12, 2005	17.67	17.90	17.56	17.81	596,749	+0.17(+0.96%)
Apr 11, 2005	17.59	17.65	17.52	17.64	228,682	+0.08(+0.47%)
Apr 08, 2005	17.84	17.84	17.53	17.56	540,452	-0.29(-1.62%)
Apr 07, 2005	17.69	17.89	17.67	17.85	504,344	+0.14(+0.78%)
Apr 06, 2005	17.67	17.95	17.64	17.71	783,306	+0.12(+0.70%)
Apr 05, 2005	17.58	17.67	17.49	17.59	523,175	-0.05(-0.26%)
Apr 04, 2005	17.69	17.69	17.38	17.63	473,478	-0.06(-0.35%)
Apr 01, 2005	18.29	18.29	17.58	17.69	560,641	-0.08(-0.46%)
Mar 31, 2005	17.88	17.97	17.63	17.78	854,551	-0.05(-0.29%)
Mar 30, 2005	17.38	17.85	17.38	17.83	753,993	+0.45(+2.61%)
Mar 29, 2005	17.22	17.49	17.22	17.38	562,000	+0.12(+0.72%)
Mar 28, 2005	17.39	17.55	17.25	17.25	467,072	-0.15(-0.89%)
Mar 24, 2005	17.38	17.64	17.38	17.41	575,007	+0.04(+0.24%)
Mar 23, 2005	17.39	17.56	17.04	17.36	664,888	-0.15(-0.85%)
Mar 22, 2005	17.94	18.14	17.42	17.51	730,503	-0.40(-2.21%)
Mar 21, 2005	18.02	18.02	17.72	17.91	378,549	-0.11(-0.60%)
Mar 18, 2005	18.17	18.17	17.94	18.02	707,208	-0.15(-0.85%)
Mar 17, 2005	18.19	18.31	18.11	18.17	837,856	+0.07(+0.40%)
Mar 16, 2005	18.46	18.48	18.10	18.10	571,513	-0.23(-1.24%)
Mar 15, 2005	18.67	18.84	18.24	18.33	654,017	+0.02(+0.08%)
Mar 14, 2005	18.21	18.37	18.13	18.31	847,563	+0.15(+0.82%)
Mar 11, 2005	18.46	18.53	18.16	18.16	412,522	-0.29(-1.59%)
Mar 10, 2005	18.40	18.52	18.28	18.46	819,608	+0.09(+0.48%)
Mar 09, 2005	19.18	19.18	18.32	18.37	1,019,754	-0.81(-4.22%)
Mar 08, 2005	19.39	19.39	19.16	19.18	649,746	-0.34(-1.74%)
Mar 07, 2005	19.34	19.67	19.32	19.52	648,581	-0.06(-0.29%)
Mar 04, 2005	19.29	19.57	19.29	19.57	470,954	+0.41(+2.12%)
Mar 03, 2005	19.12	19.21	18.97	19.17	368,649	-0.13(-0.67%)
Mar 02, 2005	19.42	19.42	19.22	19.30	747,975	-0.12(-0.64%)
Mar 01, 2005	18.97	19.44	18.97	19.42	824,073	+0.45(+2.36%)
Feb 28, 2005	18.81	19.14	18.81	18.97	950,450	+0.04(+0.22%)
Feb 25, 2005	18.64	18.93	18.60	18.93	428,440	+0.28(+1.49%)
Feb 24, 2005	18.41	18.65	18.38	18.65	360,495	+0.21(+1.15%)
Feb 23, 2005	18.70	18.88	18.44	18.44	480,078	-0.14(-0.78%)
Feb 22, 2005	19.20	19.20	18.55	18.59	667,218	-0.61(-3.19%)
Feb 18, 2005	19.41	19.41	19.10	19.20	392,526	-0.21(-1.09%)
Feb 17, 2005	19.40	19.53	19.39	19.41	385,926	-0.02(-0.08%)
Feb 16, 2005	19.22	19.44	19.04	19.43	345,159	+0.23(+1.21%)
Feb 15, 2005	19.06	19.22	19.01	19.19	425,916	+0.19(+0.98%)
Feb 14, 2005	19.19	19.27	18.90	19.01	500,850	-0.21(-1.07%)
Feb 11, 2005	19.15	19.22	18.94	19.21	671,683	+0.13(+0.70%)
Feb 10, 2005	18.95	19.16	18.87	19.08	475,613	+0.13(+0.68%)
Feb 09, 2005	18.94	19.01	18.79	18.95	496,967	+0.07(+0.38%)
Feb 08, 2005	18.83	18.88	18.74	18.88	755,934	+0.14(+0.74%)
Feb 07, 2005	18.82	18.93	18.71	18.74	587,819	-0.20(-1.03%)
Feb 04, 2005	18.74	19.00	18.71	18.94	1,047,515	+0.32(+1.72%)
Feb 03, 2005	18.58	18.67	18.49	18.62	1,129,437	+0.05(+0.28%)
Feb 02, 2005	18.38	18.57	18.36	18.57	1,460,037	+0.19(+1.01%)

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.