Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.77	20.09	19.77	20.06	1,239,396	+0.31(+1.56%)
Apr 28, 2005	19.81	19.94	19.70	19.75	830,308	-0.21(-1.04%)
Apr 27, 2005	19.81	20.16	19.80	19.96	1,115,166	+0.06(+0.32%)
Apr 26, 2005	19.82	20.02	19.78	19.89	1,201,942	-0.02(-0.11%)
Apr 25, 2005	19.71	19.95	19.65	19.91	1,101,978	+0.24(+1.20%)
Apr 22, 2005	19.64	19.89	19.50	19.68	1,117,804	+0.02(+0.12%)
Apr 21, 2005	19.56	19.81	19.37	19.65	1,247,309	+0.25(+1.30%)
Apr 20, 2005	19.86	19.87	19.17	19.40	1,295,840	-0.47(-2.38%)
Apr 19, 2005	19.56	19.92	19.52	19.88	1,269,464	+0.32(+1.63%)
Apr 18, 2005	19.62	19.64	19.30	19.56	1,351,757	-0.05(-0.26%)
Apr 15, 2005	19.60	19.85	19.56	19.61	1,465,964	+0.01(+0.07%)
Apr 14, 2005	19.92	19.92	19.50	19.60	1,720,490	-0.34(-1.72%)
Apr 13, 2005	20.20	20.28	19.85	19.94	1,376,022	-0.20(-1.02%)
Apr 12, 2005	20.02	20.23	19.89	20.14	1,253,375	+0.09(+0.43%)
Apr 11, 2005	19.98	20.10	19.92	20.06	768,061	+0.07(+0.37%)
Apr 08, 2005	20.07	20.12	19.97	19.98	663,350	-0.08(-0.38%)
Apr 07, 2005	19.90	20.10	19.84	20.06	1,037,094	+0.16(+0.81%)
Apr 06, 2005	19.94	20.02	19.84	19.90	1,102,506	-0.03(-0.14%)
Apr 05, 2005	19.73	20.06	19.72	19.93	1,497,351	+0.20(+0.99%)
Apr 04, 2005	19.81	19.91	19.62	19.73	1,681,190	-0.18(-0.89%)
Apr 01, 2005	19.93	20.16	19.79	19.91	1,815,706	-0.02(-0.11%)
Mar 31, 2005	19.89	20.08	19.74	19.93	1,868,194	+0.03(+0.13%)
Mar 30, 2005	19.29	19.99	19.24	19.90	2,672,127	+0.61(+3.18%)
Mar 29, 2005	19.15	19.48	19.15	19.29	1,795,660	+0.20(+1.05%)
Mar 28, 2005	19.00	19.17	18.92	19.09	867,762	+0.15(+0.81%)
Mar 24, 2005	19.00	19.05	18.92	18.93	939,504	-0.05(-0.25%)
Mar 23, 2005	18.96	19.06	18.87	18.98	1,127,299	+0.06(+0.30%)
Mar 22, 2005	19.02	19.15	18.91	18.92	1,341,734	-0.12(-0.62%)
Mar 21, 2005	18.98	19.13	18.93	19.04	1,329,601	+0.07(+0.35%)
Mar 18, 2005	19.08	19.18	18.92	18.98	3,289,847	-0.02(-0.09%)
Mar 17, 2005	18.71	19.08	18.68	18.99	1,344,635	+0.28(+1.51%)
Mar 16, 2005	18.77	18.86	18.61	18.71	1,010,982	-0.14(-0.76%)
Mar 15, 2005	18.90	19.03	18.79	18.85	1,061,096	-0.04(-0.23%)
Mar 14, 2005	18.82	18.95	18.82	18.90	1,125,189	+0.06(+0.31%)
Mar 11, 2005	18.91	19.00	18.81	18.84	803,669	-0.05(-0.27%)
Mar 10, 2005	18.85	18.96	18.79	18.89	790,481	+0.04(+0.22%)
Mar 09, 2005	18.96	18.96	18.77	18.85	1,314,567	-0.11(-0.57%)
Mar 08, 2005	18.99	19.04	18.87	18.96	1,086,153	-0.04(-0.22%)
Mar 07, 2005	19.01	19.14	18.98	19.00	1,936,507	-0.01(-0.06%)
Mar 04, 2005	18.97	19.07	18.83	19.01	1,601,007	+0.07(+0.38%)
Mar 03, 2005	18.88	18.96	18.80	18.94	1,662,463	+0.08(+0.43%)
Mar 02, 2005	18.80	18.95	18.72	18.86	1,003,069	+0.06(+0.33%)
Mar 01, 2005	18.79	18.89	18.75	18.79	1,125,980	-0.05(-0.26%)
Feb 28, 2005	18.63	18.91	18.63	18.84	1,260,233	-0.01(-0.04%)
Feb 25, 2005	18.68	18.99	18.68	18.85	1,551,949	+0.09(+0.50%)
Feb 24, 2005	18.61	18.80	18.53	18.76	927,107	+0.15(+0.83%)
Feb 23, 2005	18.48	18.65	18.42	18.60	1,327,755	+0.19(+1.04%)
Feb 22, 2005	18.58	18.63	18.32	18.41	1,374,440	-0.28(-1.48%)
Feb 18, 2005	18.81	18.86	18.65	18.69	1,617,624	-0.06(-0.31%)
Feb 17, 2005	18.89	18.89	18.72	18.75	982,496	-0.14(-0.76%)
Feb 16, 2005	18.89	18.95	18.71	18.89	1,663,782	-0.06(-0.33%)
Feb 15, 2005	18.82	19.14	18.82	18.95	1,896,943	+0.10(+0.51%)
Feb 14, 2005	18.81	18.93	18.81	18.86	1,625,273	-0.10(-0.53%)
Feb 11, 2005	18.87	19.06	18.78	18.96	1,653,759	+0.09(+0.49%)
Feb 10, 2005	18.71	18.87	18.63	18.87	1,698,070	+0.25(+1.32%)
Feb 09, 2005	18.69	18.78	18.54	18.62	1,638,725	-0.06(-0.33%)
Feb 08, 2005	18.70	18.73	18.60	18.68	1,701,235	-0.08(-0.41%)
Feb 07, 2005	18.73	18.79	18.65	18.76	1,542,981	-0.05(-0.25%)
Feb 04, 2005	18.44	18.85	18.43	18.81	2,267,259	+0.37(+2.02%)
Feb 03, 2005	18.32	18.45	18.24	18.44	1,076,394	+0.02(+0.10%)
Feb 02, 2005	18.27	18.45	18.15	18.42	1,472,821	+0.12(+0.67%)

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.