Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.20	18.20	16.78	17.34	1,149,430	-0.82(-4.53%)
Apr 28, 2005	19.76	19.76	18.09	18.16	1,129,650	-1.76(-8.83%)
Apr 27, 2005	19.88	20.06	19.46	19.92	502,207	+0.04(+0.19%)
Apr 26, 2005	20.12	20.22	19.83	19.88	326,837	-0.14(-0.71%)
Apr 25, 2005	19.63	20.05	19.58	20.02	241,478	+0.40(+2.02%)
Apr 22, 2005	19.85	19.86	19.36	19.63	174,101	-0.23(-1.14%)
Apr 21, 2005	19.66	19.88	19.51	19.85	199,910	+0.34(+1.74%)
Apr 20, 2005	20.00	20.00	19.42	19.51	224,766	-0.55(-2.73%)
Apr 19, 2005	19.73	20.06	19.62	20.06	353,809	+0.35(+1.77%)
Apr 18, 2005	19.89	19.95	19.41	19.71	295,422	-0.09(-0.43%)
Apr 15, 2005	19.97	19.97	19.48	19.80	456,091	-0.18(-0.90%)
Apr 14, 2005	20.19	20.23	19.85	19.98	638,971	-0.19(-0.94%)
Apr 13, 2005	20.80	21.00	20.17	20.17	211,756	-0.63(-3.05%)
Apr 12, 2005	20.73	20.88	20.33	20.80	190,707	+0.07(+0.32%)
Apr 11, 2005	21.59	21.59	20.66	20.73	244,334	-0.62(-2.92%)
Apr 08, 2005	21.93	22.02	21.35	21.36	176,217	-0.67(-3.05%)
Apr 07, 2005	21.90	22.13	21.60	22.03	180,236	+0.16(+0.73%)
Apr 06, 2005	21.39	21.91	21.22	21.87	284,210	+0.54(+2.53%)
Apr 05, 2005	21.19	21.56	21.10	21.33	189,332	+0.21(+0.98%)
Apr 04, 2005	20.95	21.20	20.56	21.12	189,332	+0.18(+0.86%)
Apr 01, 2005	21.08	21.27	20.51	20.94	317,740	-0.06(-0.27%)
Mar 31, 2005	21.27	21.33	20.82	21.00	292,143	-0.38(-1.77%)
Mar 30, 2005	21.41	21.63	21.22	21.38	310,971	+0.12(+0.58%)
Mar 29, 2005	21.50	21.55	21.05	21.25	308,326	-0.24(-1.10%)
Mar 28, 2005	21.79	21.84	21.39	21.49	256,604	-0.45(-2.07%)
Mar 24, 2005	21.70	22.14	21.60	21.94	216,304	+0.15(+0.69%)
Mar 23, 2005	22.22	22.39	21.79	21.79	966,760	-0.43(-1.96%)
Mar 22, 2005	22.12	22.43	21.87	22.23	266,652	+0.06(+0.26%)
Mar 21, 2005	22.28	22.33	22.15	22.17	278,922	-0.17(-0.76%)
Mar 18, 2005	22.16	22.34	21.93	22.34	804,505	+0.42(+1.90%)
Mar 17, 2005	21.74	22.03	21.55	21.92	268,133	+0.34(+1.58%)
Mar 16, 2005	21.75	22.04	21.58	21.58	301,769	-0.17(-0.78%)
Mar 15, 2005	21.76	21.98	21.60	21.75	429,542	-0.10(-0.48%)
Mar 14, 2005	21.82	21.97	21.52	21.86	259,777	-0.08(-0.35%)
Mar 11, 2005	21.97	22.30	21.74	21.93	191,130	+0.00(+0.00%)
Mar 10, 2005	22.26	22.47	21.72	21.93	269,296	-0.24(-1.07%)
Mar 09, 2005	22.59	22.62	22.09	22.17	264,642	-0.33(-1.47%)
Mar 08, 2005	22.54	22.70	22.26	22.50	216,833	-0.18(-0.79%)
Mar 07, 2005	23.13	23.13	22.46	22.68	230,161	-0.43(-1.88%)
Mar 04, 2005	22.97	23.14	22.79	23.12	215,458	+0.38(+1.66%)
Mar 03, 2005	23.09	23.09	22.43	22.74	194,409	-0.15(-0.66%)
Mar 02, 2005	22.78	23.25	22.64	22.89	281,989	+0.11(+0.50%)
Mar 01, 2005	22.50	23.09	22.22	22.78	459,898	+0.07(+0.29%)
Feb 28, 2005	22.31	22.93	22.22	22.71	334,770	+0.40(+1.78%)
Feb 25, 2005	21.49	22.45	21.44	22.31	421,186	+0.88(+4.10%)
Feb 24, 2005	19.38	21.59	19.34	21.43	533,516	+2.10(+10.86%)
Feb 23, 2005	19.66	19.76	19.33	19.33	253,748	-0.36(-1.82%)
Feb 22, 2005	19.76	19.99	19.66	19.69	307,903	-0.19(-0.95%)
Feb 18, 2005	19.81	20.02	19.68	19.88	204,035	+0.18(+0.91%)
Feb 17, 2005	19.89	19.94	19.66	19.70	191,659	-0.19(-0.95%)
Feb 16, 2005	19.62	19.92	19.52	19.89	126,398	+0.22(+1.10%)
Feb 15, 2005	19.65	19.85	19.52	19.67	200,862	+0.03(+0.14%)
Feb 14, 2005	19.66	19.85	19.48	19.65	108,416	-0.09(-0.48%)
Feb 11, 2005	19.45	19.87	19.29	19.74	1,390,062	+0.26(+1.31%)
Feb 10, 2005	19.58	19.58	19.31	19.49	576,248	-0.14(-0.72%)
Feb 09, 2005	19.85	19.91	19.49	19.63	297,643	-0.23(-1.14%)
Feb 08, 2005	19.66	19.85	19.62	19.85	121,215	+0.11(+0.57%)
Feb 07, 2005	19.52	19.85	19.50	19.74	172,197	+0.04(+0.19%)
Feb 04, 2005	19.33	19.81	19.32	19.70	240,738	+0.30(+1.56%)
Feb 03, 2005	19.64	19.82	19.30	19.40	306,528	-0.45(-2.29%)
Feb 02, 2005	19.29	19.86	19.19	19.85	216,410	+0.47(+2.44%)

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.