Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.91	18.43	17.89	18.41	4,219,924	+0.56(+3.12%)
Apr 28, 2005	17.82	18.02	17.72	17.85	3,264,011	-0.06(-0.31%)
Apr 27, 2005	17.44	17.93	17.27	17.90	3,689,914	+0.34(+1.93%)
Apr 26, 2005	17.78	17.92	17.50	17.57	1,787,768	-0.21(-1.20%)
Apr 25, 2005	17.80	17.89	17.62	17.78	2,886,703	+0.01(+0.03%)
Apr 22, 2005	18.22	18.22	17.55	17.77	2,930,162	-0.50(-2.72%)
Apr 21, 2005	18.18	18.42	17.87	18.27	3,311,619	+0.14(+0.75%)
Apr 20, 2005	18.43	18.57	17.70	18.13	3,038,613	-0.32(-1.73%)
Apr 19, 2005	18.37	18.52	18.07	18.45	2,977,177	+0.07(+0.36%)
Apr 18, 2005	18.06	18.42	18.05	18.39	2,467,713	+0.32(+1.79%)
Apr 15, 2005	18.42	18.43	18.02	18.06	2,902,901	-0.56(-2.99%)
Apr 14, 2005	19.11	19.11	18.62	18.62	2,276,688	-0.48(-2.52%)
Apr 13, 2005	19.49	19.50	19.05	19.10	853,585	-0.49(-2.48%)
Apr 12, 2005	19.45	19.67	19.16	19.59	1,584,101	+0.06(+0.31%)
Apr 11, 2005	19.25	19.66	19.16	19.52	1,867,971	+0.44(+2.28%)
Apr 08, 2005	19.43	19.43	19.08	19.09	643,201	-0.21(-1.08%)
Apr 07, 2005	19.05	19.34	18.98	19.30	1,079,970	+0.28(+1.49%)
Apr 06, 2005	19.01	19.20	18.97	19.01	967,568	+0.06(+0.29%)
Apr 05, 2005	18.83	19.02	18.83	18.96	995,619	+0.10(+0.54%)
Apr 04, 2005	18.86	18.96	18.68	18.86	1,257,364	-0.01(-0.03%)
Apr 01, 2005	19.17	19.23	18.85	18.86	2,498,332	-0.27(-1.40%)
Mar 31, 2005	19.22	19.33	19.10	19.13	1,495,996	-0.08(-0.42%)
Mar 30, 2005	18.96	19.25	18.96	19.21	1,503,898	+0.26(+1.36%)
Mar 29, 2005	19.34	19.39	18.93	18.95	2,204,980	-0.48(-2.47%)
Mar 28, 2005	19.53	19.60	19.42	19.43	1,050,733	-0.11(-0.57%)
Mar 24, 2005	19.57	19.73	19.55	19.55	602,507	+0.01(+0.03%)
Mar 23, 2005	19.69	19.74	19.50	19.54	1,745,099	-0.20(-1.00%)
Mar 22, 2005	19.94	20.19	19.70	19.74	1,796,460	-0.09(-0.46%)
Mar 21, 2005	19.75	19.96	19.69	19.83	1,139,430	+0.08(+0.41%)
Mar 18, 2005	19.87	20.04	19.63	19.75	1,698,281	-0.12(-0.61%)
Mar 17, 2005	19.68	19.94	19.65	19.87	1,190,989	+0.10(+0.51%)
Mar 16, 2005	20.00	20.01	19.73	19.77	1,331,640	-0.24(-1.19%)
Mar 15, 2005	20.15	20.20	20.01	20.01	1,238,992	-0.06(-0.28%)
Mar 14, 2005	20.11	20.39	20.00	20.06	1,406,707	+0.05(+0.23%)
Mar 11, 2005	20.28	20.43	19.96	20.02	2,694,098	-0.28(-1.40%)
Mar 10, 2005	20.21	20.50	20.21	20.30	1,823,128	+0.09(+0.45%)
Mar 09, 2005	20.10	20.30	20.06	20.21	2,473,442	+0.02(+0.08%)
Mar 08, 2005	20.40	20.48	20.17	20.19	2,285,578	-0.21(-1.02%)
Mar 07, 2005	20.14	20.58	20.10	20.40	2,373,287	+0.34(+1.72%)
Mar 04, 2005	19.73	20.08	19.69	20.06	1,190,199	+0.39(+2.01%)
Mar 03, 2005	19.69	19.75	19.52	19.66	1,455,697	-0.02(-0.08%)
Mar 02, 2005	19.69	19.77	19.57	19.68	1,044,412	-0.14(-0.71%)
Mar 01, 2005	19.53	19.91	19.53	19.82	1,737,790	+0.24(+1.24%)
Feb 28, 2005	19.63	19.66	19.37	19.58	1,055,869	-0.05(-0.26%)
Feb 25, 2005	19.29	19.63	19.19	19.63	1,648,302	+0.36(+1.87%)
Feb 24, 2005	19.12	19.34	18.93	19.27	1,846,439	+0.14(+0.74%)
Feb 23, 2005	19.01	19.14	18.80	19.12	1,360,877	+0.24(+1.26%)
Feb 22, 2005	19.08	19.26	18.89	18.89	1,504,096	-0.35(-1.84%)
Feb 18, 2005	19.20	19.29	19.04	19.24	1,313,861	-0.04(-0.21%)
Feb 17, 2005	19.60	19.69	19.22	19.28	1,980,571	-0.36(-1.83%)
Feb 16, 2005	19.50	19.75	19.35	19.64	1,558,420	+0.03(+0.13%)
Feb 15, 2005	19.69	19.72	19.46	19.62	2,238,167	-0.08(-0.39%)
Feb 14, 2005	19.69	19.79	19.52	19.69	1,512,392	+0.01(+0.03%)
Feb 11, 2005	19.17	19.74	19.07	19.69	2,627,723	+0.58(+3.02%)
Feb 10, 2005	19.31	19.44	19.00	19.11	2,044,970	-0.17(-0.89%)
Feb 09, 2005	19.68	19.70	19.24	19.28	2,656,564	-0.48(-2.41%)
Feb 08, 2005	19.41	19.80	19.36	19.76	2,697,456	+0.31(+1.61%)
Feb 07, 2005	19.09	19.48	19.04	19.44	1,929,407	+0.30(+1.56%)
Feb 04, 2005	18.93	19.18	18.89	19.15	3,173,338	+0.22(+1.15%)
Feb 03, 2005	19.18	19.19	18.86	18.93	2,190,757	-0.23(-1.22%)
Feb 02, 2005	19.25	19.28	19.09	19.16	3,151,806	-0.09(-0.45%)

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.