Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.66	13.91	13.44	13.56	386,051	-0.07(-0.54%)
Apr 28, 2005	14.63	14.75	13.64	13.64	763,798	-1.07(-7.25%)
Apr 27, 2005	15.20	15.35	14.69	14.70	642,527	-0.79(-5.09%)
Apr 26, 2005	15.19	15.58	15.19	15.49	642,433	+0.29(+1.89%)
Apr 25, 2005	14.74	15.20	14.56	15.20	316,889	+0.49(+3.33%)
Apr 22, 2005	14.74	14.96	14.03	14.71	288,239	-0.12(-0.81%)
Apr 21, 2005	15.04	15.45	14.27	14.83	446,114	-0.10(-0.68%)
Apr 20, 2005	15.20	15.38	14.88	14.94	271,127	-0.13(-0.86%)
Apr 19, 2005	14.27	15.23	14.18	15.07	461,568	+0.67(+4.64%)
Apr 18, 2005	14.07	14.82	13.94	14.40	366,293	-0.02(-0.13%)
Apr 15, 2005	14.14	14.68	13.94	14.42	597,192	+0.19(+1.30%)
Apr 14, 2005	14.98	15.05	14.14	14.23	561,091	-0.76(-5.07%)
Apr 13, 2005	15.26	15.39	14.75	14.99	331,517	-0.35(-2.30%)
Apr 12, 2005	15.77	15.95	14.88	15.34	716,564	-0.39(-2.48%)
Apr 11, 2005	16.47	16.47	15.64	15.73	300,647	-0.73(-4.45%)
Apr 08, 2005	16.62	16.67	16.25	16.47	359,557	-0.21(-1.28%)
Apr 07, 2005	16.47	16.72	16.27	16.68	251,344	+0.34(+2.10%)
Apr 06, 2005	16.13	16.53	16.00	16.34	280,357	-0.18(-1.07%)
Apr 05, 2005	16.69	16.70	16.14	16.51	397,281	+0.32(+1.95%)
Apr 04, 2005	16.56	16.57	15.99	16.20	326,210	-0.45(-2.67%)
Apr 01, 2005	16.68	17.15	16.60	16.64	394,788	+0.06(+0.39%)
Mar 31, 2005	16.92	17.22	16.37	16.58	503,328	-0.08(-0.50%)
Mar 30, 2005	17.10	17.62	16.39	16.66	813,404	-0.60(-3.49%)
Mar 29, 2005	17.86	18.23	17.17	17.26	669,486	-0.78(-4.31%)
Mar 28, 2005	18.13	18.26	17.15	18.04	587,430	-0.14(-0.77%)
Mar 24, 2005	18.27	18.81	18.08	18.18	282,558	-0.08(-0.46%)
Mar 23, 2005	19.28	19.57	18.24	18.26	415,723	-1.16(-5.97%)
Mar 22, 2005	19.75	20.21	19.31	19.42	417,643	-0.15(-0.76%)
Mar 21, 2005	20.23	20.54	19.14	19.57	485,892	-0.65(-3.21%)
Mar 18, 2005	20.80	20.93	19.94	20.22	280,278	-0.21(-1.04%)
Mar 17, 2005	20.54	20.86	20.12	20.43	447,073	-0.13(-0.63%)
Mar 16, 2005	20.58	20.68	19.06	20.56	1,070,840	+0.83(+4.18%)
Mar 15, 2005	19.25	20.14	19.15	19.74	640,303	+0.41(+2.11%)
Mar 14, 2005	20.27	20.72	18.87	19.33	823,556	-1.02(-5.01%)
Mar 11, 2005	20.55	21.30	20.04	20.35	634,564	+0.39(+1.95%)
Mar 10, 2005	20.66	20.92	19.72	19.96	700,198	-0.74(-3.58%)
Mar 09, 2005	21.92	22.07	20.63	20.70	528,529	-1.13(-5.18%)
Mar 08, 2005	23.11	23.15	21.81	21.83	454,841	-1.16(-5.04%)
Mar 07, 2005	23.64	23.68	22.71	22.99	669,445	+0.25(+1.10%)
Mar 04, 2005	22.45	23.14	22.39	22.74	621,802	+0.34(+1.54%)
Mar 03, 2005	22.44	23.18	22.26	22.40	290,466	-0.02(-0.08%)
Mar 02, 2005	23.11	23.11	21.93	22.42	441,018	-0.46(-2.03%)
Mar 01, 2005	23.47	23.93	22.73	22.88	423,458	-0.70(-2.99%)
Feb 28, 2005	24.48	24.64	23.36	23.59	552,104	-0.94(-3.82%)
Feb 25, 2005	23.97	25.31	23.97	24.52	585,250	+0.56(+2.32%)
Feb 24, 2005	23.38	24.10	22.53	23.97	585,660	+0.85(+3.69%)
Feb 23, 2005	21.59	23.28	21.57	23.11	485,819	+1.54(+7.13%)
Feb 22, 2005	23.78	24.03	21.34	21.57	817,891	-2.11(-8.92%)
Feb 18, 2005	23.83	23.83	23.16	23.69	660,207	+0.77(+3.36%)
Feb 17, 2005	23.18	23.45	22.31	22.92	673,962	+0.51(+2.28%)
Feb 16, 2005	21.23	23.13	20.98	22.41	666,953	+1.27(+6.01%)
Feb 15, 2005	21.23	21.23	20.71	21.14	132,222	+0.15(+0.71%)
Feb 14, 2005	20.77	21.32	20.77	20.99	199,875	+0.22(+1.07%)
Feb 11, 2005	20.50	20.95	20.40	20.77	179,257	+0.27(+1.31%)
Feb 10, 2005	20.75	21.00	20.45	20.50	234,802	-0.36(-1.73%)
Feb 09, 2005	21.23	21.32	20.63	20.86	162,577	-0.19(-0.92%)
Feb 08, 2005	21.27	21.51	20.80	21.05	342,564	-0.20(-0.96%)
Feb 07, 2005	20.94	22.37	20.94	21.26	353,297	+0.16(+0.75%)
Feb 04, 2005	21.58	21.63	20.64	21.10	331,649	-0.10(-0.48%)
Feb 03, 2005	21.33	21.88	21.06	21.20	350,321	-0.41(-1.89%)
Feb 02, 2005	22.24	22.37	21.54	21.61	169,506	-0.45(-2.02%)

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.