Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.11	14.45	14.00	14.20	218,963	+0.13(+0.92%)
Apr 28, 2005	14.47	14.61	14.07	14.07	270,824	-0.39(-2.70%)
Apr 27, 2005	15.77	15.88	14.33	14.46	1,291,845	-2.51(-14.79%)
Apr 26, 2005	16.77	17.14	16.77	16.97	73,987	-0.01(-0.06%)
Apr 25, 2005	16.48	17.04	16.29	16.98	134,974	+0.66(+4.04%)
Apr 22, 2005	16.63	16.63	16.10	16.32	97,524	-0.41(-2.45%)
Apr 21, 2005	16.35	16.96	16.35	16.73	130,858	+0.40(+2.45%)
Apr 20, 2005	16.40	16.60	16.02	16.33	156,739	-0.18(-1.09%)
Apr 19, 2005	15.87	16.55	15.71	16.51	109,181	+0.52(+3.25%)
Apr 18, 2005	15.76	16.26	15.70	15.99	99,900	+0.24(+1.52%)
Apr 15, 2005	16.25	16.40	15.63	15.75	172,538	-0.53(-3.26%)
Apr 14, 2005	16.78	16.88	16.21	16.28	149,924	-0.53(-3.15%)
Apr 13, 2005	17.20	17.27	16.81	16.81	106,858	-0.45(-2.61%)
Apr 12, 2005	17.04	17.31	17.02	17.26	70,684	+0.16(+0.94%)
Apr 11, 2005	17.33	17.43	17.10	17.10	315,102	-0.34(-1.95%)
Apr 08, 2005	17.38	17.50	17.37	17.44	198,726	-0.06(-0.34%)
Apr 07, 2005	17.76	17.78	17.34	17.50	219,236	-0.18(-1.02%)
Apr 06, 2005	17.50	17.77	17.45	17.68	66,067	+0.18(+1.03%)
Apr 05, 2005	17.50	17.68	17.45	17.50	69,713	-0.14(-0.79%)
Apr 04, 2005	17.55	17.69	17.44	17.64	149,456	+0.10(+0.57%)
Apr 01, 2005	17.42	17.60	17.37	17.54	74,624	+0.03(+0.17%)
Mar 31, 2005	17.49	17.60	17.34	17.51	139,532	-0.04(-0.26%)
Mar 30, 2005	17.63	18.01	17.48	17.55	117,008	-0.18(-0.99%)
Mar 29, 2005	18.03	18.32	17.64	17.73	112,468	-0.39(-2.15%)
Mar 28, 2005	18.19	18.38	18.00	18.12	196,828	+0.19(+1.06%)
Mar 24, 2005	17.59	18.09	17.49	17.93	254,142	+0.47(+2.69%)
Mar 23, 2005	17.60	17.67	17.40	17.46	165,276	-0.11(-0.63%)
Mar 22, 2005	17.60	17.70	17.26	17.57	247,492	+0.00(+0.00%)
Mar 21, 2005	17.12	17.64	17.12	17.57	314,017	+0.45(+2.63%)
Mar 18, 2005	17.17	17.27	17.11	17.12	260,249	-0.04(-0.23%)
Mar 17, 2005	17.25	17.25	17.09	17.16	77,607	+0.01(+0.06%)
Mar 16, 2005	17.00	17.17	17.00	17.15	87,299	+0.05(+0.29%)
Mar 15, 2005	17.15	17.25	17.01	17.10	103,652	-0.04(-0.23%)
Mar 14, 2005	16.90	17.20	16.90	17.14	256,228	+0.12(+0.71%)
Mar 11, 2005	17.13	17.24	16.94	17.02	104,606	-0.17(-0.99%)
Mar 10, 2005	17.02	17.23	16.91	17.19	196,625	+0.17(+1.00%)
Mar 09, 2005	16.86	17.23	16.86	17.02	130,916	+0.08(+0.47%)
Mar 08, 2005	16.96	17.14	16.85	16.94	83,933	-0.10(-0.59%)
Mar 07, 2005	16.85	17.20	16.85	17.04	156,007	+0.11(+0.65%)
Mar 04, 2005	17.26	17.27	16.76	16.93	78,314	-0.11(-0.65%)
Mar 03, 2005	16.85	17.10	16.81	17.04	116,463	+0.14(+0.83%)
Mar 02, 2005	16.95	17.07	16.85	16.90	324,884	-0.08(-0.47%)
Mar 01, 2005	16.95	17.05	16.91	16.98	310,670	+0.00(+0.00%)
Feb 28, 2005	17.25	17.25	16.89	16.98	212,726	-0.27(-1.57%)
Feb 25, 2005	16.97	17.32	16.88	17.25	155,636	+0.30(+1.77%)
Feb 24, 2005	16.50	17.00	16.25	16.95	130,978	+0.42(+2.54%)
Feb 23, 2005	16.92	17.12	16.53	16.53	215,979	-0.41(-2.42%)
Feb 22, 2005	16.58	17.14	16.55	16.94	301,332	+0.22(+1.32%)
Feb 18, 2005	16.69	16.78	16.54	16.72	118,287	+0.19(+1.15%)
Feb 17, 2005	16.65	16.97	16.42	16.53	263,564	-0.07(-0.42%)
Feb 16, 2005	16.52	16.86	16.52	16.60	278,654	+0.01(+0.06%)
Feb 15, 2005	16.58	16.95	16.50	16.59	224,996	-0.03(-0.18%)
Feb 14, 2005	16.50	16.78	16.50	16.62	103,512	+0.06(+0.36%)
Feb 11, 2005	16.50	16.69	16.08	16.56	110,390	+0.06(+0.36%)
Feb 10, 2005	16.75	16.98	16.43	16.50	198,049	-0.26(-1.55%)
Feb 09, 2005	16.45	16.90	16.45	16.76	388,444	+0.31(+1.88%)
Feb 08, 2005	16.75	17.00	16.41	16.45	236,636	-0.36(-2.14%)
Feb 07, 2005	16.80	17.00	16.62	16.81	356,462	+0.06(+0.36%)
Feb 04, 2005	16.40	16.86	16.39	16.75	225,946	+0.35(+2.13%)
Feb 03, 2005	16.64	16.70	16.32	16.40	257,920	-0.12(-0.70%)
Feb 02, 2005	16.44	16.57	16.24	16.52	309,157	+0.30(+1.88%)

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.