Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.08	16.31	15.84	16.29	7,580,576	+0.28(+1.72%)
Apr 28, 2005	16.65	16.79	15.90	16.02	14,873,535	-1.54(-8.79%)
Apr 27, 2005	17.56	17.62	16.97	17.56	3,417,211	-0.10(-0.58%)
Apr 26, 2005	17.94	17.94	17.66	17.66	2,101,249	-0.28(-1.56%)
Apr 25, 2005	17.89	18.13	17.81	17.94	3,000,168	+0.19(+1.08%)
Apr 22, 2005	17.91	18.06	17.69	17.75	2,651,020	-0.14(-0.81%)
Apr 21, 2005	17.93	18.02	17.76	17.90	2,611,414	+0.01(+0.05%)
Apr 20, 2005	18.25	18.25	17.77	17.89	2,251,187	-0.36(-1.98%)
Apr 19, 2005	18.54	18.55	18.21	18.25	2,738,248	-0.31(-1.65%)
Apr 18, 2005	18.58	18.64	18.31	18.55	1,305,825	+0.02(+0.09%)
Apr 15, 2005	18.90	18.98	18.54	18.54	1,336,944	-0.30(-1.60%)
Apr 14, 2005	19.02	19.11	18.81	18.84	1,238,871	-0.05(-0.27%)
Apr 13, 2005	19.34	19.45	18.79	18.89	2,398,767	-0.49(-2.52%)
Apr 12, 2005	19.24	19.44	19.00	19.38	1,844,516	+0.17(+0.86%)
Apr 11, 2005	19.28	19.34	19.05	19.21	1,327,750	+0.04(+0.22%)
Apr 08, 2005	19.06	19.17	19.04	19.17	1,988,324	+0.05(+0.24%)
Apr 07, 2005	19.08	19.19	18.96	19.12	1,471,794	+0.04(+0.22%)
Apr 06, 2005	19.13	19.15	18.94	19.08	1,535,682	+0.03(+0.18%)
Apr 05, 2005	19.13	19.16	18.89	19.05	1,124,768	-0.05(-0.24%)
Apr 04, 2005	19.00	19.16	18.96	19.09	1,356,983	+0.04(+0.20%)
Apr 01, 2005	19.30	19.30	18.96	19.05	1,877,521	-0.03(-0.13%)
Mar 31, 2005	19.11	19.19	19.04	19.08	1,276,827	-0.03(-0.16%)
Mar 30, 2005	18.85	19.16	18.85	19.11	1,176,162	+0.32(+1.69%)
Mar 29, 2005	19.06	19.13	18.74	18.79	1,639,177	-0.25(-1.34%)
Mar 28, 2005	18.86	19.17	18.77	19.05	1,901,804	-0.04(-0.22%)
Mar 24, 2005	19.72	19.72	19.05	19.09	3,764,473	+0.25(+1.35%)
Mar 23, 2005	18.21	18.89	18.20	18.83	3,021,857	+0.49(+2.66%)
Mar 22, 2005	18.60	18.66	18.30	18.35	1,751,394	-0.21(-1.14%)
Mar 21, 2005	18.41	18.61	18.41	18.56	1,764,125	+0.15(+0.81%)
Mar 18, 2005	18.62	18.66	18.37	18.41	1,878,700	-0.25(-1.34%)
Mar 17, 2005	18.83	18.87	18.57	18.66	1,977,951	-0.14(-0.74%)
Mar 16, 2005	18.81	18.88	18.73	18.80	2,228,319	-0.04(-0.23%)
Mar 15, 2005	18.60	19.43	18.60	18.84	9,774,240	+0.43(+2.35%)
Mar 14, 2005	18.15	18.41	18.11	18.41	3,259,730	+0.31(+1.69%)
Mar 11, 2005	18.03	18.19	17.99	18.10	2,895,494	+0.22(+1.26%)
Mar 10, 2005	18.24	18.26	17.75	17.88	9,840,014	-0.23(-1.29%)
Mar 09, 2005	18.30	18.36	18.00	18.11	4,546,224	-0.30(-1.61%)
Mar 08, 2005	18.36	18.43	18.27	18.41	2,777,383	+0.04(+0.23%)
Mar 07, 2005	18.24	18.52	18.24	18.37	1,989,974	+0.13(+0.70%)
Mar 04, 2005	18.27	18.37	18.23	18.24	3,103,427	+0.06(+0.30%)
Mar 03, 2005	18.12	18.23	18.11	18.18	3,774,374	+0.06(+0.33%)
Mar 02, 2005	18.58	18.58	17.90	18.12	5,517,046	-0.51(-2.75%)
Mar 01, 2005	18.68	18.83	18.62	18.64	2,296,451	-0.02(-0.09%)
Feb 28, 2005	18.73	18.76	18.60	18.66	1,517,058	-0.07(-0.38%)
Feb 25, 2005	18.83	18.88	18.72	18.73	1,200,444	-0.10(-0.52%)
Feb 24, 2005	18.70	18.84	18.66	18.82	1,163,431	+0.17(+0.89%)
Feb 23, 2005	18.81	18.81	18.56	18.66	1,888,837	+0.18(+0.96%)
Feb 22, 2005	18.83	18.85	18.48	18.48	1,931,272	-0.34(-1.82%)
Feb 18, 2005	18.92	19.02	18.74	18.82	1,475,566	-0.14(-0.72%)
Feb 17, 2005	19.09	19.15	18.89	18.96	2,349,731	+0.09(+0.49%)
Feb 16, 2005	18.88	18.98	18.66	18.87	1,808,210	-0.09(-0.49%)
Feb 15, 2005	18.73	19.02	18.62	18.96	3,618,543	+0.34(+1.82%)
Feb 14, 2005	18.64	18.81	18.52	18.62	3,989,615	+0.37(+2.02%)
Feb 11, 2005	18.26	18.37	18.11	18.25	2,630,274	-0.08(-0.44%)
Feb 10, 2005	18.45	18.49	18.24	18.33	3,702,470	-0.20(-1.10%)
Feb 09, 2005	18.71	18.79	18.42	18.54	3,839,206	+0.00(+0.00%)
Feb 08, 2005	18.66	18.73	18.39	18.54	6,199,546	-0.34(-1.82%)
Feb 07, 2005	19.22	19.30	18.86	18.88	2,122,467	-0.37(-1.94%)
Feb 04, 2005	19.08	19.25	19.02	19.25	2,599,863	+0.17(+0.89%)
Feb 03, 2005	19.26	19.33	18.88	19.08	2,163,016	-0.28(-1.47%)
Feb 02, 2005	19.09	19.39	19.08	19.37	1,293,094	+0.24(+1.24%)

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.