Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.04	17.18	16.87	17.11	2,088,447	+0.11(+0.64%)
Apr 28, 2005	17.12	17.28	16.96	17.00	2,913,374	-0.25(-1.42%)
Apr 27, 2005	17.30	17.42	17.07	17.24	1,993,924	+0.00(+0.00%)
Apr 26, 2005	17.50	17.61	17.23	17.24	2,634,891	-0.26(-1.47%)
Apr 25, 2005	17.19	17.52	16.97	17.50	2,950,201	+0.14(+0.82%)
Apr 22, 2005	17.43	17.53	17.30	17.36	1,877,129	-0.06(-0.36%)
Apr 21, 2005	17.32	17.56	17.21	17.42	1,762,965	+0.18(+1.06%)
Apr 20, 2005	17.64	17.68	17.20	17.24	1,974,107	-0.33(-1.88%)
Apr 19, 2005	17.54	17.68	17.47	17.57	2,370,613	+0.09(+0.49%)
Apr 18, 2005	17.40	17.55	17.18	17.48	2,299,764	+0.08(+0.46%)
Apr 15, 2005	17.53	17.69	17.32	17.40	2,861,290	-0.18(-1.04%)
Apr 14, 2005	17.82	17.82	17.59	17.59	2,269,426	-0.25(-1.38%)
Apr 13, 2005	17.92	18.09	17.78	17.83	3,018,945	+0.01(+0.03%)
Apr 12, 2005	17.82	17.93	17.64	17.83	2,473,553	-0.09(-0.48%)
Apr 11, 2005	17.69	17.97	17.69	17.91	3,004,740	+0.34(+1.95%)
Apr 08, 2005	17.62	17.70	17.48	17.57	1,804,703	-0.11(-0.61%)
Apr 07, 2005	17.69	17.73	17.53	17.68	2,473,202	-0.01(-0.03%)
Apr 06, 2005	17.69	17.77	17.64	17.68	1,604,609	-0.01(-0.03%)
Apr 05, 2005	17.64	17.82	17.61	17.69	2,522,130	+0.02(+0.10%)
Apr 04, 2005	18.10	18.10	17.56	17.67	2,746,950	-0.03(-0.19%)
Apr 01, 2005	17.56	17.84	17.56	17.71	4,229,855	+0.21(+1.21%)
Mar 31, 2005	17.47	17.62	17.35	17.49	3,545,397	-0.05(-0.26%)
Mar 30, 2005	17.19	17.81	17.16	17.54	4,252,477	+0.20(+1.15%)
Mar 29, 2005	16.96	17.43	16.88	17.34	3,756,364	+0.23(+1.37%)
Mar 28, 2005	17.06	17.24	16.83	17.11	4,726,144	+0.00(+0.00%)
Mar 24, 2005	16.70	17.32	16.70	17.11	13,243,200	+1.50(+9.61%)
Mar 23, 2005	15.74	15.80	15.45	15.61	2,285,910	-0.10(-0.65%)
Mar 22, 2005	15.65	16.08	15.65	15.71	2,756,070	+0.02(+0.15%)
Mar 21, 2005	15.51	15.77	15.44	15.69	2,286,436	+0.27(+1.74%)
Mar 18, 2005	15.25	15.48	15.20	15.42	3,664,822	+0.21(+1.35%)
Mar 17, 2005	15.07	15.25	15.01	15.21	2,462,856	+0.25(+1.64%)
Mar 16, 2005	15.42	15.42	14.70	14.97	3,848,081	-0.50(-3.21%)
Mar 15, 2005	15.68	15.75	15.46	15.46	2,346,763	-0.17(-1.06%)
Mar 14, 2005	15.78	15.88	15.59	15.63	2,272,407	-0.08(-0.51%)
Mar 11, 2005	15.68	15.77	15.52	15.71	1,623,373	+0.03(+0.22%)
Mar 10, 2005	15.81	15.81	15.49	15.68	1,603,206	-0.14(-0.87%)
Mar 09, 2005	16.31	16.31	15.64	15.81	2,007,076	-0.50(-3.04%)
Mar 08, 2005	16.43	16.49	16.25	16.31	1,143,393	-0.18(-1.11%)
Mar 07, 2005	16.46	16.62	16.39	16.49	1,121,998	+0.16(+0.98%)
Mar 04, 2005	16.14	16.45	15.85	16.33	1,718,422	+0.30(+1.89%)
Mar 03, 2005	15.94	16.07	15.77	16.03	1,566,905	+0.11(+0.68%)
Mar 02, 2005	15.71	15.97	15.54	15.92	2,137,900	+0.22(+1.42%)
Mar 01, 2005	15.37	15.81	15.36	15.70	2,285,910	+0.42(+2.72%)
Feb 28, 2005	15.60	15.78	15.24	15.28	2,809,381	-0.39(-2.51%)
Feb 25, 2005	15.57	15.68	15.41	15.68	1,726,664	+0.14(+0.92%)
Feb 24, 2005	15.42	15.62	15.36	15.53	1,625,828	+0.11(+0.70%)
Feb 23, 2005	15.51	15.53	15.40	15.42	1,436,783	+0.03(+0.22%)
Feb 22, 2005	15.48	15.69	15.33	15.39	1,699,482	-0.09(-0.55%)
Feb 18, 2005	15.81	15.81	15.44	15.48	2,478,463	-0.34(-2.13%)
Feb 17, 2005	15.88	15.90	15.67	15.81	1,855,208	-0.09(-0.57%)
Feb 16, 2005	16.35	16.35	15.88	15.90	1,971,828	-0.46(-2.82%)
Feb 15, 2005	16.33	16.39	16.15	16.37	1,561,293	+0.04(+0.24%)
Feb 14, 2005	16.34	16.49	16.30	16.33	989,246	-0.08(-0.49%)
Feb 11, 2005	16.26	16.45	16.02	16.41	1,655,115	+0.15(+0.91%)
Feb 10, 2005	16.05	16.31	15.97	16.26	1,752,619	+0.22(+1.35%)
Feb 09, 2005	16.19	16.38	16.01	16.04	1,557,610	-0.19(-1.16%)
Feb 08, 2005	16.15	16.24	16.06	16.23	2,031,803	+0.08(+0.49%)
Feb 07, 2005	16.02	16.25	15.90	16.15	2,531,424	+0.07(+0.46%)
Feb 04, 2005	16.28	16.29	15.99	16.07	3,932,257	-0.60(-3.59%)
Feb 03, 2005	16.59	16.69	16.41	16.67	1,913,430	+0.00(+0.00%)
Feb 02, 2005	16.79	16.79	16.50	16.67	2,011,811	-0.06(-0.37%)

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.