Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.69	16.86	16.41	16.53	196,525	-0.03(-0.18%)
Apr 28, 2005	16.89	16.89	16.30	16.56	323,751	-0.31(-1.84%)
Apr 27, 2005	16.67	16.93	16.37	16.87	594,710	+0.24(+1.44%)
Apr 26, 2005	17.26	17.26	16.53	16.63	261,011	-0.59(-3.43%)
Apr 25, 2005	17.25	17.30	17.08	17.22	276,586	+0.08(+0.47%)
Apr 22, 2005	17.00	17.23	16.77	17.14	302,254	+0.34(+2.02%)
Apr 21, 2005	16.35	16.92	16.32	16.80	91,312	+0.43(+2.63%)
Apr 20, 2005	16.42	16.77	16.23	16.37	202,428	+0.07(+0.43%)
Apr 19, 2005	15.89	17.16	15.70	16.30	443,267	+0.42(+2.64%)
Apr 18, 2005	15.70	16.00	15.39	15.88	467,040	+0.03(+0.19%)
Apr 15, 2005	16.01	16.10	15.51	15.85	492,322	-0.11(-0.69%)
Apr 14, 2005	16.16	16.32	15.68	15.96	555,422	-0.20(-1.24%)
Apr 13, 2005	16.75	16.78	16.00	16.16	718,561	-0.74(-4.38%)
Apr 12, 2005	16.98	17.33	16.75	16.90	336,680	-0.25(-1.46%)
Apr 11, 2005	17.40	17.58	16.79	17.15	320,682	-0.32(-1.83%)
Apr 08, 2005	17.60	18.00	17.17	17.47	214,337	-0.24(-1.36%)
Apr 07, 2005	17.63	18.26	17.45	17.71	718,313	+0.23(+1.32%)
Apr 06, 2005	17.56	17.74	17.35	17.48	101,573	+0.01(+0.06%)
Apr 05, 2005	17.57	17.91	17.38	17.47	197,779	-0.25(-1.41%)
Apr 04, 2005	18.26	18.33	17.35	17.72	439,206	-0.18(-0.99%)
Apr 01, 2005	17.30	18.24	17.02	17.90	628,201	+0.91(+5.34%)
Mar 31, 2005	16.51	17.08	16.51	16.99	261,419	+0.43(+2.60%)
Mar 30, 2005	16.31	16.87	15.61	16.56	365,720	+0.25(+1.53%)
Mar 29, 2005	16.67	17.16	16.18	16.31	271,264	-0.40(-2.39%)
Mar 28, 2005	16.34	17.17	16.34	16.71	449,082	+0.39(+2.39%)
Mar 24, 2005	16.21	16.55	16.16	16.32	404,110	+0.11(+0.68%)
Mar 23, 2005	16.97	17.05	16.00	16.21	503,403	-0.94(-5.48%)
Mar 22, 2005	17.39	17.45	16.50	17.15	387,869	-0.06(-0.35%)
Mar 21, 2005	16.98	17.58	16.72	17.21	587,678	+0.38(+2.26%)
Mar 18, 2005	16.54	17.00	16.33	16.83	428,483	+0.29(+1.75%)
Mar 17, 2005	14.93	16.91	14.92	16.54	1,059,889	+1.56(+10.41%)
Mar 16, 2005	15.10	15.40	14.98	14.98	364,391	-0.37(-2.41%)
Mar 15, 2005	15.44	15.72	15.10	15.35	342,717	-0.16(-1.03%)
Mar 14, 2005	15.35	15.77	14.88	15.51	401,725	+0.40(+2.65%)
Mar 11, 2005	15.03	15.58	15.02	15.11	278,158	-0.07(-0.46%)
Mar 10, 2005	16.16	16.16	14.90	15.18	859,578	-1.21(-7.38%)
Mar 09, 2005	16.15	16.75	15.81	16.39	657,814	+0.38(+2.37%)
Mar 08, 2005	16.87	16.87	15.76	16.01	474,029	-0.61(-3.67%)
Mar 07, 2005	17.09	17.22	16.58	16.62	212,467	-0.41(-2.41%)
Mar 04, 2005	16.10	17.19	16.00	17.03	541,538	+1.08(+6.77%)
Mar 03, 2005	15.01	16.25	15.00	15.95	522,116	+1.01(+6.76%)
Mar 02, 2005	14.82	15.00	14.80	14.94	182,370	+0.02(+0.13%)
Mar 01, 2005	14.99	15.15	14.82	14.92	262,061	-0.07(-0.47%)
Feb 28, 2005	15.02	15.29	14.72	14.99	233,172	-0.19(-1.25%)
Feb 25, 2005	14.95	15.24	14.82	15.18	580,479	+0.18(+1.20%)
Feb 24, 2005	14.76	15.02	14.76	15.00	170,679	+0.07(+0.47%)
Feb 23, 2005	15.25	15.25	14.71	14.93	211,283	-0.14(-0.93%)
Feb 22, 2005	15.02	15.48	14.90	15.07	190,802	-0.13(-0.86%)
Feb 18, 2005	15.23	15.42	14.92	15.20	434,119	+0.00(+0.00%)
Feb 17, 2005	14.56	15.39	14.55	15.20	654,292	+0.75(+5.19%)
Feb 16, 2005	14.56	14.56	14.21	14.45	288,870	+0.15(+1.05%)
Feb 15, 2005	14.41	14.53	14.19	14.30	326,944	-0.12(-0.83%)
Feb 14, 2005	14.45	14.53	14.30	14.42	154,690	-0.03(-0.21%)
Feb 11, 2005	14.74	14.87	14.30	14.45	228,045	-0.15(-1.03%)
Feb 10, 2005	13.90	14.75	13.71	14.60	327,119	+0.84(+6.10%)
Feb 09, 2005	13.93	13.93	13.61	13.76	221,729	+0.11(+0.81%)
Feb 08, 2005	14.22	14.24	13.60	13.65	250,232	-0.28(-2.01%)
Feb 07, 2005	13.96	14.41	13.28	13.93	1,012,947	+0.62(+4.66%)
Feb 04, 2005	13.15	13.40	13.07	13.31	426,281	+0.19(+1.45%)
Feb 03, 2005	12.25	13.65	12.23	13.12	660,671	+0.86(+7.01%)
Feb 02, 2005	12.14	12.28	11.90	12.26	397,798	+0.20(+1.66%)

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.