Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.59	18.79	18.26	18.67	1,340,052	+0.30(+1.66%)
Apr 28, 2005	18.45	18.52	18.27	18.36	901,182	-0.33(-1.76%)
Apr 27, 2005	18.52	18.69	18.35	18.69	549,365	+0.21(+1.12%)
Apr 26, 2005	18.63	18.67	18.39	18.48	731,340	-0.12(-0.66%)
Apr 25, 2005	18.29	18.60	18.23	18.60	694,453	+0.36(+1.97%)
Apr 22, 2005	18.13	18.24	18.01	18.24	1,013,974	+0.19(+1.05%)
Apr 21, 2005	18.24	18.24	17.99	18.06	1,454,647	-0.09(-0.50%)
Apr 20, 2005	18.24	18.29	17.99	18.15	1,705,640	-0.16(-0.87%)
Apr 19, 2005	18.30	18.43	18.21	18.31	1,346,446	+0.01(+0.03%)
Apr 18, 2005	18.26	18.32	18.10	18.30	514,938	+0.04(+0.23%)
Apr 15, 2005	18.30	18.36	18.18	18.26	1,022,826	-0.01(-0.07%)
Apr 14, 2005	18.43	18.46	18.20	18.27	1,069,386	-0.16(-0.89%)
Apr 13, 2005	18.37	18.51	18.30	18.43	865,935	+0.07(+0.40%)
Apr 12, 2005	18.06	18.37	17.88	18.36	956,594	+0.30(+1.69%)
Apr 11, 2005	18.09	18.09	17.88	18.06	881,673	+0.10(+0.58%)
Apr 08, 2005	18.23	18.24	17.92	17.95	696,420	-0.18(-1.01%)
Apr 07, 2005	18.12	18.27	18.04	18.13	1,547,765	+0.08(+0.44%)
Apr 06, 2005	17.96	18.13	17.95	18.06	1,659,737	+0.12(+0.68%)
Apr 05, 2005	17.99	18.21	17.90	17.93	1,164,963	-0.04(-0.20%)
Apr 04, 2005	18.20	18.21	17.86	17.97	919,708	-0.24(-1.34%)
Apr 01, 2005	18.33	18.57	18.12	18.21	1,072,173	+0.01(+0.03%)
Mar 31, 2005	18.57	18.67	18.21	18.21	1,258,901	-0.09(-0.50%)
Mar 30, 2005	18.27	18.47	18.18	18.30	1,887,287	+0.20(+1.11%)
Mar 29, 2005	18.42	18.42	17.96	18.10	1,746,953	-0.26(-1.40%)
Mar 28, 2005	18.73	18.73	18.27	18.35	1,334,642	-0.04(-0.20%)
Mar 24, 2005	18.47	18.81	18.39	18.39	725,766	-0.02(-0.10%)
Mar 23, 2005	18.51	18.61	18.01	18.41	944,135	-0.10(-0.53%)
Mar 22, 2005	18.77	19.02	18.45	18.51	1,056,598	-0.28(-1.49%)
Mar 21, 2005	18.91	18.92	18.67	18.79	589,531	-0.15(-0.77%)
Mar 18, 2005	19.22	19.26	18.92	18.93	534,775	-0.27(-1.40%)
Mar 17, 2005	19.06	19.23	19.03	19.20	530,512	+0.29(+1.55%)
Mar 16, 2005	19.42	19.48	18.91	18.91	1,157,750	-0.51(-2.64%)
Mar 15, 2005	19.70	19.91	19.28	19.42	762,816	-0.15(-0.78%)
Mar 14, 2005	19.18	19.58	19.15	19.57	407,556	+0.39(+2.03%)
Mar 11, 2005	19.35	19.35	19.09	19.18	543,627	-0.25(-1.29%)
Mar 10, 2005	19.24	19.52	19.21	19.43	657,894	+0.16(+0.82%)
Mar 09, 2005	19.87	19.87	19.17	19.28	1,292,673	-0.60(-3.01%)
Mar 08, 2005	20.06	20.09	19.79	19.87	585,268	-0.18(-0.91%)
Mar 07, 2005	19.61	20.21	19.57	20.06	776,423	+0.37(+1.86%)
Mar 04, 2005	19.46	19.69	19.36	19.69	577,727	+0.35(+1.83%)
Mar 03, 2005	19.39	19.44	19.18	19.34	1,065,287	+0.01(+0.03%)
Mar 02, 2005	19.32	19.51	19.21	19.33	765,603	-0.14(-0.72%)
Mar 01, 2005	19.32	19.54	19.21	19.47	702,322	+0.15(+0.76%)
Feb 28, 2005	19.28	19.34	19.00	19.32	1,912,370	+0.11(+0.57%)
Feb 25, 2005	19.09	19.23	19.02	19.21	1,139,880	+0.23(+1.19%)
Feb 24, 2005	19.09	19.17	18.94	18.99	703,306	-0.10(-0.54%)
Feb 23, 2005	19.61	19.66	19.08	19.09	1,037,745	-0.26(-1.35%)
Feb 22, 2005	19.87	19.88	19.28	19.35	932,495	-0.52(-2.61%)
Feb 18, 2005	19.95	19.95	19.54	19.87	895,936	-0.16(-0.82%)
Feb 17, 2005	19.89	20.10	19.82	20.04	611,827	+0.15(+0.77%)
Feb 16, 2005	19.84	19.89	19.64	19.89	675,928	+0.13(+0.68%)
Feb 15, 2005	19.64	19.82	19.58	19.75	773,472	+0.11(+0.56%)
Feb 14, 2005	19.54	19.70	19.53	19.64	684,125	+0.04(+0.19%)
Feb 11, 2005	19.66	19.70	19.43	19.60	626,254	-0.12(-0.59%)
Feb 10, 2005	19.70	19.72	19.49	19.72	742,979	-0.28(-1.40%)
Feb 09, 2005	19.81	20.02	19.74	20.00	934,134	+0.26(+1.30%)
Feb 08, 2005	19.81	19.82	19.60	19.74	797,900	+0.06(+0.31%)
Feb 07, 2005	19.83	19.93	19.68	19.68	585,268	-0.18(-0.92%)
Feb 04, 2005	19.51	19.89	19.43	19.87	962,660	+0.49(+2.52%)
Feb 03, 2005	19.31	19.51	19.31	19.38	874,132	+0.05(+0.25%)
Feb 02, 2005	19.00	19.34	18.98	19.33	1,110,043	+0.32(+1.70%)

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.