Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.19	18.19	16.77	17.33	1,150,139	-0.82(-4.53%)
Apr 28, 2005	19.75	19.75	18.07	18.15	1,130,347	-1.76(-8.83%)
Apr 27, 2005	19.87	20.05	19.44	19.91	502,517	+0.04(+0.19%)
Apr 26, 2005	20.11	20.21	19.81	19.87	327,038	-0.14(-0.71%)
Apr 25, 2005	19.61	20.04	19.57	20.01	241,627	+0.40(+2.02%)
Apr 22, 2005	19.84	19.85	19.35	19.61	174,209	-0.23(-1.14%)
Apr 21, 2005	19.65	19.87	19.50	19.84	200,033	+0.34(+1.74%)
Apr 20, 2005	19.98	19.98	19.41	19.50	224,905	-0.55(-2.73%)
Apr 19, 2005	19.72	20.05	19.61	20.05	354,027	+0.35(+1.77%)
Apr 18, 2005	19.88	19.94	19.40	19.70	295,605	-0.09(-0.43%)
Apr 15, 2005	19.96	19.96	19.46	19.79	456,372	-0.18(-0.90%)
Apr 14, 2005	20.18	20.22	19.84	19.96	639,366	-0.19(-0.94%)
Apr 13, 2005	20.79	20.98	20.15	20.15	211,887	-0.63(-3.05%)
Apr 12, 2005	20.72	20.86	20.31	20.79	190,825	+0.07(+0.32%)
Apr 11, 2005	21.58	21.58	20.64	20.72	244,485	-0.62(-2.92%)
Apr 08, 2005	21.92	22.01	21.33	21.34	176,325	-0.67(-3.05%)
Apr 07, 2005	21.88	22.12	21.59	22.01	180,347	+0.16(+0.73%)
Apr 06, 2005	21.37	21.90	21.21	21.85	284,386	+0.54(+2.53%)
Apr 05, 2005	21.17	21.54	21.09	21.32	189,449	+0.21(+0.98%)
Apr 04, 2005	20.94	21.18	20.55	21.11	189,449	+0.18(+0.86%)
Apr 01, 2005	21.07	21.26	20.49	20.93	317,936	-0.06(-0.27%)
Mar 31, 2005	21.26	21.32	20.81	20.98	292,324	-0.38(-1.77%)
Mar 30, 2005	21.40	21.62	21.21	21.36	311,163	+0.12(+0.58%)
Mar 29, 2005	21.49	21.53	21.03	21.24	308,517	-0.24(-1.10%)
Mar 28, 2005	21.78	21.83	21.37	21.48	256,762	-0.45(-2.07%)
Mar 24, 2005	21.68	22.13	21.59	21.93	216,438	+0.15(+0.69%)
Mar 23, 2005	22.20	22.37	21.78	21.78	967,357	-0.43(-1.96%)
Mar 22, 2005	22.11	22.41	21.85	22.21	266,817	+0.06(+0.26%)
Mar 21, 2005	22.27	22.32	22.14	22.16	279,094	-0.17(-0.76%)
Mar 18, 2005	22.15	22.33	21.92	22.33	805,002	+0.42(+1.90%)
Mar 17, 2005	21.73	22.01	21.53	21.91	268,298	+0.34(+1.58%)
Mar 16, 2005	21.74	22.02	21.57	21.57	301,955	-0.17(-0.78%)
Mar 15, 2005	21.75	21.97	21.59	21.74	429,807	-0.10(-0.48%)
Mar 14, 2005	21.81	21.96	21.50	21.84	259,937	-0.08(-0.34%)
Mar 11, 2005	21.96	22.29	21.73	21.92	191,248	+0.00(+0.00%)
Mar 10, 2005	22.25	22.46	21.70	21.92	269,463	-0.24(-1.07%)
Mar 09, 2005	22.57	22.61	22.08	22.16	264,806	-0.33(-1.47%)
Mar 08, 2005	22.52	22.69	22.25	22.49	216,967	-0.18(-0.79%)
Mar 07, 2005	23.12	23.12	22.45	22.67	230,303	-0.43(-1.88%)
Mar 04, 2005	22.96	23.13	22.78	23.10	215,591	+0.38(+1.66%)
Mar 03, 2005	23.07	23.07	22.42	22.72	194,529	-0.15(-0.66%)
Mar 02, 2005	22.76	23.23	22.63	22.87	282,163	+0.11(+0.50%)
Mar 01, 2005	22.49	23.07	22.20	22.76	460,182	+0.07(+0.29%)
Feb 28, 2005	22.30	22.91	22.20	22.70	334,976	+0.40(+1.78%)
Feb 25, 2005	21.48	22.44	21.43	22.30	421,446	+0.88(+4.10%)
Feb 24, 2005	19.37	21.58	19.33	21.42	533,845	+2.10(+10.86%)
Feb 23, 2005	19.65	19.75	19.32	19.32	253,904	-0.36(-1.82%)
Feb 22, 2005	19.75	19.97	19.64	19.68	308,093	-0.19(-0.95%)
Feb 18, 2005	19.79	20.01	19.67	19.87	204,161	+0.18(+0.91%)
Feb 17, 2005	19.88	19.93	19.65	19.69	191,778	-0.19(-0.95%)
Feb 16, 2005	19.61	19.91	19.51	19.88	126,476	+0.22(+1.11%)
Feb 15, 2005	19.63	19.84	19.51	19.66	200,985	+0.03(+0.14%)
Feb 14, 2005	19.65	19.84	19.46	19.63	108,483	-0.09(-0.48%)
Feb 11, 2005	19.44	19.86	19.27	19.73	1,390,920	+0.26(+1.31%)
Feb 10, 2005	19.57	19.57	19.29	19.47	576,604	-0.14(-0.72%)
Feb 09, 2005	19.84	19.90	19.48	19.61	297,827	-0.23(-1.14%)
Feb 08, 2005	19.65	19.84	19.61	19.84	121,290	+0.11(+0.57%)
Feb 07, 2005	19.51	19.84	19.49	19.73	172,303	+0.04(+0.19%)
Feb 04, 2005	19.32	19.79	19.31	19.69	240,886	+0.30(+1.56%)
Feb 03, 2005	19.62	19.80	19.28	19.39	306,717	-0.45(-2.29%)
Feb 02, 2005	19.27	19.85	19.18	19.84	216,544	+0.47(+2.44%)
Feb 01, 2005	19.09	19.47	18.96	19.37	358,472	+0.18(+0.94%)
Jan 31, 2005	19.23	19.23	18.90	19.19	204,161	+0.15(+0.79%)
Jan 28, 2005	18.56	19.56	18.56	19.04	272,744	+0.52(+2.81%)
Jan 27, 2005	18.28	19.15	18.24	18.52	192,307	+0.08(+0.41%)
Jan 26, 2005	18.09	18.44	17.89	18.44	316,243	+0.42(+2.31%)
Jan 25, 2005	18.78	18.83	17.97	18.03	265,441	-0.62(-3.34%)
Jan 24, 2005	19.09	19.15	18.51	18.65	132,614	-0.51(-2.66%)
Jan 21, 2005	19.09	19.32	19.01	19.16	171,668	+0.01(+0.05%)
Jan 20, 2005	19.19	19.34	18.96	19.15	165,953	-0.04(-0.20%)
Jan 19, 2005	19.86	20.30	19.09	19.19	139,070	-0.65(-3.29%)
Jan 18, 2005	19.84	19.99	19.72	19.84	124,041	-0.09(-0.47%)
Jan 14, 2005	19.32	19.94	19.32	19.94	124,253	+0.73(+3.79%)
Jan 13, 2005	20.14	20.14	19.05	19.21	176,219	-0.88(-4.37%)
Jan 12, 2005	19.85	20.24	19.53	20.09	451,186	+0.25(+1.24%)
Jan 11, 2005	20.08	20.22	19.75	19.84	416,577	-0.33(-1.64%)
Jan 10, 2005	19.81	20.30	19.78	20.17	247,554	+0.26(+1.33%)
Jan 07, 2005	19.98	20.36	19.86	19.91	207,124	+0.01(+0.05%)
Jan 06, 2005	20.40	20.60	19.90	19.90	249,988	-0.43(-2.09%)
Jan 05, 2005	21.07	21.27	20.32	20.32	290,207	-0.70(-3.33%)
Jan 04, 2005	21.35	21.82	20.98	21.02	171,774	-0.26(-1.20%)
Jan 03, 2005	21.78	22.06	21.25	21.28	180,876	-0.64(-2.93%)
Dec 31, 2004	22.49	22.51	21.84	21.92	101,498	-0.47(-2.11%)
Dec 30, 2004	22.20	22.51	22.12	22.39	127,746	+0.16(+0.72%)
Dec 29, 2004	22.53	22.53	22.11	22.23	80,860	-0.40(-1.75%)
Dec 28, 2004	21.87	22.66	21.86	22.63	155,899	+0.76(+3.46%)
Dec 27, 2004	22.34	22.48	21.85	21.87	187,121	-0.37(-1.66%)
Dec 23, 2004	22.58	22.65	22.23	22.24	126,370	-0.32(-1.42%)
Dec 22, 2004	22.30	22.67	22.30	22.56	149,866	+0.14(+0.63%)
Dec 21, 2004	21.92	22.43	21.92	22.42	198,975	+0.55(+2.51%)
Dec 20, 2004	22.11	22.16	21.64	21.87	171,139	-0.24(-1.07%)
Dec 17, 2004	21.73	22.20	21.44	22.11	191,460	+0.38(+1.74%)
Dec 16, 2004	21.76	22.02	21.69	21.73	183,946	+0.04(+0.17%)
Dec 15, 2004	21.54	21.69	21.16	21.69	169,340	+0.09(+0.39%)
Dec 14, 2004	21.64	21.99	21.56	21.61	215,591	-0.12(-0.57%)
Dec 13, 2004	21.83	22.20	21.49	21.73	184,581	+0.00(+0.00%)
Dec 10, 2004	21.47	21.79	21.31	21.73	149,972	+0.17(+0.79%)
Dec 09, 2004	21.50	21.62	21.07	21.56	139,282	-0.08(-0.35%)
Dec 08, 2004	21.27	21.77	21.22	21.64	202,679	+0.38(+1.78%)
Dec 07, 2004	21.37	21.83	21.12	21.26	190,719	+0.26(+1.26%)
Dec 06, 2004	21.89	21.92	20.98	20.99	245,543	-0.99(-4.51%)
Dec 03, 2004	22.11	22.20	21.83	21.99	127,746	-0.22(-0.98%)
Dec 02, 2004	22.49	22.54	22.05	22.20	230,726	-0.38(-1.67%)
Dec 01, 2004	21.94	23.13	21.94	22.58	341,750	+0.67(+3.06%)
Nov 30, 2004	21.92	22.30	21.22	21.91	413,402	-0.13(-0.60%)
Nov 29, 2004	22.27	22.77	21.69	22.04	193,153	-0.13(-0.60%)
Nov 26, 2004	22.57	22.65	22.18	22.18	26,988	-0.28(-1.26%)
Nov 24, 2004	22.01	22.52	21.98	22.46	87,951	+0.49(+2.24%)
Nov 23, 2004	21.65	22.20	21.65	21.97	229,138	-0.04(-0.17%)
Nov 22, 2004	22.05	22.28	21.84	22.01	237,500	-0.05(-0.21%)
Nov 19, 2004	22.68	22.69	21.94	22.05	177,807	-0.71(-3.11%)
Nov 18, 2004	22.65	22.90	22.36	22.76	741,393	+0.02(+0.08%)
Nov 17, 2004	22.30	22.75	22.29	22.74	180,135	+0.67(+3.04%)
Nov 16, 2004	22.68	22.70	22.00	22.07	154,205	-0.68(-2.99%)
Nov 15, 2004	22.72	22.79	22.48	22.75	169,763	+0.12(+0.54%)
Nov 12, 2004	22.49	22.84	22.20	22.63	96,206	+0.09(+0.38%)
Nov 11, 2004	22.18	22.87	22.18	22.54	117,268	+0.27(+1.23%)
Nov 10, 2004	21.76	22.30	21.54	22.27	251,788	+0.32(+1.46%)
Nov 09, 2004	20.93	22.02	20.87	21.95	436,051	+1.00(+4.78%)
Nov 08, 2004	20.93	21.02	20.87	20.95	77,049	-0.03(-0.14%)
Nov 05, 2004	21.07	21.07	20.83	20.98	103,297	-0.09(-0.40%)
Nov 04, 2004	21.07	21.07	20.64	21.06	349,582	+0.04(+0.18%)
Nov 03, 2004	20.88	21.11	20.82	21.02	215,909	+0.14(+0.68%)
Nov 02, 2004	20.97	21.07	20.74	20.88	209,664	-0.09(-0.45%)
Nov 01, 2004	20.93	21.02	20.79	20.98	367,892	-0.03(-0.13%)
Oct 29, 2004	20.98	21.07	20.92	21.00	214,533	+0.07(+0.32%)
Oct 28, 2004	20.88	21.06	20.79	20.94	207,653	+0.01(+0.05%)
Oct 27, 2004	20.22	21.02	20.22	20.93	182,887	+0.65(+3.22%)
Oct 26, 2004	19.92	20.38	19.84	20.28	159,815	+0.43(+2.14%)
Oct 25, 2004	19.75	19.97	19.37	19.85	507,809	-0.14(-0.71%)
Oct 22, 2004	20.27	20.27	19.94	19.99	724,883	-0.32(-1.58%)
Oct 21, 2004	19.84	20.40	19.77	20.31	124,253	+0.47(+2.38%)
Oct 20, 2004	19.95	20.17	19.79	19.84	449,599	-0.10(-0.52%)
Oct 19, 2004	19.89	20.30	19.78	19.95	135,684	+0.07(+0.33%)
Oct 18, 2004	19.76	20.08	19.52	19.88	126,793	+0.22(+1.11%)
Oct 15, 2004	19.57	20.13	19.57	19.66	180,665	+0.12(+0.63%)
Oct 14, 2004	19.89	19.91	19.41	19.54	230,303	-0.44(-2.22%)
Oct 13, 2004	20.41	20.41	19.90	19.98	301,320	-0.39(-1.90%)
Oct 12, 2004	21.26	21.26	20.11	20.37	609,308	-1.10(-5.11%)
Oct 11, 2004	21.12	21.50	20.80	21.47	599,888	+0.30(+1.43%)
Oct 08, 2004	21.21	21.45	21.09	21.16	107,107	+0.00(+0.00%)
Oct 07, 2004	21.73	21.73	21.07	21.16	137,906	-0.55(-2.52%)
Oct 06, 2004	21.71	21.80	21.53	21.71	141,928	+0.03(+0.13%)
Oct 05, 2004	21.70	21.87	21.56	21.68	339,316	-0.08(-0.35%)
Oct 04, 2004	21.50	21.77	21.31	21.76	133,884	+0.53(+2.49%)
Oct 01, 2004	20.60	21.33	20.60	21.23	137,377	+0.63(+3.07%)
Sep 30, 2004	20.13	20.70	20.08	20.60	118,750	+0.47(+2.35%)
Sep 29, 2004	20.08	20.28	20.03	20.13	221,306	-0.04(-0.19%)
Sep 28, 2004	19.65	20.16	19.65	20.16	82,024	+0.60(+3.09%)
Sep 27, 2004	20.08	20.08	19.51	19.56	174,209	-0.56(-2.77%)
Sep 24, 2004	20.55	20.64	20.03	20.12	61,703	-0.34(-1.66%)
Sep 23, 2004	20.60	20.62	20.40	20.46	55,670	-0.04(-0.18%)
Sep 22, 2004	21.01	21.01	20.49	20.49	391,599	-0.61(-2.91%)
Sep 21, 2004	20.62	21.12	20.52	21.11	86,998	+0.27(+1.32%)
Sep 20, 2004	21.16	21.31	20.83	20.83	832,520	-0.43(-2.00%)
Sep 17, 2004	20.95	21.26	20.81	21.26	283,221	+0.44(+2.13%)
Sep 16, 2004	20.13	20.90	20.08	20.81	189,449	+0.69(+3.43%)
Sep 15, 2004	19.87	20.13	19.84	20.13	222,365	+0.21(+1.04%)
Sep 14, 2004	19.88	19.92	19.58	19.92	102,345	-0.06(-0.28%)
Sep 13, 2004	19.41	19.98	19.41	19.97	300,473	+0.47(+2.42%)
Sep 10, 2004	19.61	19.61	19.34	19.50	267,346	-0.01(-0.05%)
Sep 09, 2004	19.24	19.61	19.24	19.51	233,054	+0.25(+1.28%)
Sep 08, 2004	19.23	19.55	19.13	19.27	201,938	+0.09(+0.44%)
Sep 07, 2004	19.15	19.54	19.14	19.18	75,144	-0.02(-0.10%)
Sep 03, 2004	19.37	19.48	18.91	19.20	43,499	-0.20(-1.02%)
Sep 02, 2004	19.26	19.56	19.23	19.40	86,681	+0.05(+0.24%)
Sep 01, 2004	18.93	19.39	18.93	19.35	232,313	+0.43(+2.25%)
Aug 31, 2004	19.18	19.23	18.61	18.93	134,943	-0.26(-1.33%)
Aug 30, 2004	19.09	19.26	18.96	19.18	143,198	+0.06(+0.30%)
Aug 27, 2004	18.91	19.19	18.90	19.12	222,153	+0.20(+1.05%)
Aug 26, 2004	18.80	18.99	18.80	18.93	76,626	+0.06(+0.30%)
Aug 25, 2004	18.90	18.99	18.76	18.87	171,880	-0.03(-0.15%)
Aug 24, 2004	18.64	19.02	18.64	18.90	282,798	+0.20(+1.06%)
Aug 23, 2004	18.79	18.98	18.67	18.70	196,646	-0.19(-1.00%)
Aug 20, 2004	18.39	18.90	18.35	18.89	128,592	+0.56(+3.04%)
Aug 19, 2004	18.44	18.58	18.22	18.33	203,843	-0.23(-1.22%)
Aug 18, 2004	17.93	18.59	17.86	18.56	105,943	+0.58(+3.21%)
Aug 17, 2004	18.06	18.19	17.88	17.98	70,699	-0.08(-0.42%)
Aug 16, 2004	18.06	18.42	17.95	18.06	83,929	+0.00(+0.00%)
Aug 13, 2004	18.03	18.30	17.96	18.06	70,699	+0.12(+0.68%)
Aug 12, 2004	18.33	18.33	17.88	17.93	87,104	-0.42(-2.27%)
Aug 11, 2004	18.76	18.76	17.72	18.35	120,443	-0.50(-2.66%)
Aug 10, 2004	18.17	18.87	18.17	18.85	108,166	+0.74(+4.07%)
Aug 09, 2004	18.19	18.23	17.90	18.11	148,490	-0.10(-0.57%)
Aug 06, 2004	18.52	18.61	18.05	18.22	212,204	-0.31(-1.68%)
Aug 05, 2004	18.80	18.80	18.40	18.53	103,086	-0.36(-1.90%)
Aug 04, 2004	18.42	19.04	18.37	18.89	270,203	+0.43(+2.30%)
Aug 03, 2004	18.52	18.65	18.39	18.46	145,421	-0.13(-0.71%)
Aug 02, 2004	18.33	18.66	18.29	18.59	200,985	+0.22(+1.18%)
Jul 30, 2004	18.70	18.70	18.31	18.38	171,245	-0.33(-1.77%)
Jul 29, 2004	18.97	19.07	18.38	18.71	147,326	-0.17(-0.90%)
Jul 28, 2004	18.99	19.13	18.86	18.88	286,714	-0.22(-1.14%)
Jul 27, 2004	18.69	19.18	18.42	19.10	421,763	+0.50(+2.69%)
Jul 26, 2004	18.34	18.60	18.20	18.59	306,717	+0.16(+0.87%)
Jul 23, 2004	18.77	18.77	18.22	18.43	160,873	-0.34(-1.81%)
Jul 22, 2004	18.41	18.89	18.12	18.77	201,621	+0.27(+1.48%)
Jul 21, 2004	18.79	18.79	18.37	18.50	378,158	-0.39(-2.05%)
Jul 20, 2004	18.85	19.13	18.42	18.89	254,434	-0.06(-0.30%)
Jul 19, 2004	19.28	19.37	18.49	18.94	226,175	-0.34(-1.76%)

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.