Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.73	17.87	17.72	17.87	284,774	+0.19(+1.09%)
Apr 28, 2005	17.80	17.87	17.61	17.68	240,683	-0.24(-1.32%)
Apr 27, 2005	17.95	18.01	17.81	17.92	249,042	-0.10(-0.58%)
Apr 26, 2005	18.27	18.27	17.98	18.02	353,406	-0.48(-2.61%)
Apr 25, 2005	18.21	18.50	18.21	18.50	461,410	+0.29(+1.59%)
Apr 22, 2005	18.20	18.36	18.08	18.21	193,759	+0.01(+0.08%)
Apr 21, 2005	17.87	18.20	17.87	18.20	285,853	+0.21(+1.20%)
Apr 20, 2005	18.06	18.07	17.91	17.98	276,954	-0.20(-1.10%)
Apr 19, 2005	17.98	18.20	17.97	18.18	227,334	+0.30(+1.70%)
Apr 18, 2005	17.87	18.02	17.84	17.88	534,626	-0.36(-1.95%)
Apr 15, 2005	18.44	18.48	18.21	18.24	336,147	-0.34(-1.84%)
Apr 14, 2005	18.70	18.72	18.56	18.58	515,749	-0.28(-1.49%)
Apr 13, 2005	18.91	18.96	18.79	18.86	329,675	-0.08(-0.43%)
Apr 12, 2005	18.89	18.97	18.69	18.94	173,804	-0.02(-0.12%)
Apr 11, 2005	19.07	19.07	18.91	18.96	228,278	-0.14(-0.74%)
Apr 08, 2005	19.21	19.21	19.10	19.10	362,844	-0.13(-0.69%)
Apr 07, 2005	19.15	19.28	19.15	19.24	317,270	+0.15(+0.78%)
Apr 06, 2005	19.17	19.21	19.07	19.09	287,336	+0.11(+0.59%)
Apr 05, 2005	18.92	19.03	18.88	18.98	282,617	+0.33(+1.75%)
Apr 04, 2005	18.47	18.67	18.39	18.65	237,312	+0.13(+0.68%)
Apr 01, 2005	18.69	18.78	18.44	18.53	205,490	-0.04(-0.24%)
Mar 31, 2005	18.73	18.73	18.53	18.57	416,779	-0.01(-0.08%)
Mar 30, 2005	18.69	18.73	18.59	18.59	302,438	+0.03(+0.16%)
Mar 29, 2005	18.75	18.76	18.55	18.56	514,401	-0.39(-2.07%)
Mar 28, 2005	18.95	19.02	18.85	18.95	391,295	+0.25(+1.35%)
Mar 24, 2005	18.65	18.77	18.48	18.70	489,860	+0.17(+0.92%)
Mar 23, 2005	18.65	18.66	18.49	18.53	720,431	-0.05(-0.28%)
Mar 22, 2005	18.78	18.87	18.56	18.58	645,057	-0.27(-1.46%)
Mar 21, 2005	18.95	18.95	18.83	18.85	587,886	-0.10(-0.51%)
Mar 18, 2005	19.06	19.08	18.91	18.95	706,542	-0.16(-0.81%)
Mar 17, 2005	19.22	19.22	19.05	19.10	424,869	-0.24(-1.27%)
Mar 16, 2005	19.18	19.35	19.03	19.35	970,687	+0.18(+0.93%)
Mar 15, 2005	19.30	19.36	19.17	19.17	466,534	-0.22(-1.11%)
Mar 14, 2005	19.46	19.46	19.33	19.39	418,127	-0.33(-1.69%)
Mar 11, 2005	19.73	19.87	19.68	19.72	447,522	-0.23(-1.15%)
Mar 10, 2005	20.02	20.02	19.88	19.95	198,074	-0.20(-0.99%)
Mar 09, 2005	20.16	20.25	20.09	20.15	220,592	+0.06(+0.30%)
Mar 08, 2005	20.25	20.25	20.08	20.09	175,557	+0.03(+0.15%)
Mar 07, 2005	20.14	20.14	20.04	20.06	261,582	-0.04(-0.18%)
Mar 04, 2005	19.99	20.17	19.93	20.10	265,492	+0.19(+0.97%)
Mar 03, 2005	19.99	20.08	19.84	19.91	308,640	-0.08(-0.41%)
Mar 02, 2005	19.86	20.08	19.82	19.99	253,087	+0.13(+0.63%)
Mar 01, 2005	19.91	20.02	19.80	19.86	210,479	-0.05(-0.26%)
Feb 28, 2005	20.01	20.02	19.78	19.91	310,258	+0.07(+0.37%)
Feb 25, 2005	19.67	19.85	19.67	19.84	149,263	+0.19(+0.94%)
Feb 24, 2005	19.65	19.73	19.56	19.65	267,245	+0.14(+0.72%)
Feb 23, 2005	19.56	19.56	19.42	19.51	218,300	-0.10(-0.49%)
Feb 22, 2005	19.91	19.91	19.56	19.61	256,863	-0.27(-1.34%)
Feb 18, 2005	19.73	19.91	19.73	19.88	354,350	+0.36(+1.82%)
Feb 17, 2005	19.56	19.65	19.48	19.52	495,793	-0.10(-0.49%)
Feb 16, 2005	19.61	19.62	19.42	19.62	377,137	-0.09(-0.45%)
Feb 15, 2005	19.62	19.79	19.58	19.71	836,929	+0.28(+1.45%)
Feb 14, 2005	19.42	19.46	19.36	19.42	290,977	+0.26(+1.35%)
Feb 11, 2005	19.10	19.21	19.09	19.16	438,353	+0.05(+0.27%)
Feb 10, 2005	19.10	19.17	19.06	19.11	311,067	-0.07(-0.35%)
Feb 09, 2005	19.32	19.33	19.15	19.18	801,602	-0.07(-0.35%)
Feb 08, 2005	19.36	19.36	19.19	19.25	1,048,218	-0.06(-0.31%)
Feb 07, 2005	19.39	19.42	19.28	19.30	346,529	-0.27(-1.36%)
Feb 04, 2005	19.53	19.60	19.49	19.57	545,817	+0.16(+0.80%)
Feb 03, 2005	19.37	19.42	19.27	19.42	393,587	-0.21(-1.06%)
Feb 02, 2005	19.54	19.67	19.54	19.62	219,513	+0.16(+0.84%)

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.