Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.68	15.82	15.28	15.65	151,826	+0.25(+1.62%)
Apr 28, 2005	15.51	15.68	15.13	15.40	67,895	-0.03(-0.19%)
Apr 27, 2005	15.01	15.44	15.01	15.43	61,425	+0.23(+1.51%)
Apr 26, 2005	15.01	15.79	15.00	15.20	109,542	+0.00(+0.00%)
Apr 25, 2005	15.05	15.28	15.00	15.20	30,526	+0.33(+2.22%)
Apr 22, 2005	14.87	15.12	14.76	14.87	86,831	+0.18(+1.23%)
Apr 21, 2005	15.00	15.08	14.67	14.69	67,045	-0.23(-1.54%)
Apr 20, 2005	15.10	15.10	14.58	14.92	60,255	-0.19(-1.26%)
Apr 19, 2005	14.76	15.15	14.51	15.11	168,332	+0.55(+3.78%)
Apr 18, 2005	14.37	14.69	14.24	14.56	78,071	+0.14(+0.97%)
Apr 15, 2005	14.90	14.90	14.12	14.42	55,020	-0.33(-2.24%)
Apr 14, 2005	14.85	14.85	14.60	14.75	100,159	+0.05(+0.34%)
Apr 13, 2005	15.24	15.24	14.67	14.70	56,090	-0.35(-2.33%)
Apr 12, 2005	14.75	15.15	14.63	15.05	74,696	+0.18(+1.21%)
Apr 11, 2005	14.97	15.20	14.81	14.87	70,585	+0.05(+0.34%)
Apr 08, 2005	15.12	15.12	14.75	14.82	86,372	-0.06(-0.40%)
Apr 07, 2005	14.39	15.45	14.39	14.88	78,282	+0.39(+2.69%)
Apr 06, 2005	14.30	14.75	14.22	14.49	84,410	+0.10(+0.69%)
Apr 05, 2005	14.29	14.40	14.19	14.39	107,283	-0.04(-0.28%)
Apr 04, 2005	14.59	14.74	13.90	14.43	147,316	-0.02(-0.14%)
Apr 01, 2005	14.55	14.61	14.37	14.45	135,331	-0.10(-0.69%)
Mar 31, 2005	14.07	14.59	14.07	14.55	192,879	+0.19(+1.32%)
Mar 30, 2005	14.23	14.72	14.01	14.36	171,277	+0.04(+0.28%)
Mar 29, 2005	15.43	15.51	14.28	14.32	576,844	-1.27(-8.15%)
Mar 28, 2005	15.82	15.82	15.01	15.59	143,131	-0.20(-1.27%)
Mar 24, 2005	16.40	16.40	15.74	15.79	268,529	-0.59(-3.60%)
Mar 23, 2005	16.26	16.50	15.37	16.38	136,324	-0.04(-0.24%)
Mar 22, 2005	16.53	16.75	16.20	16.42	84,650	-0.28(-1.68%)
Mar 21, 2005	16.64	16.99	16.59	16.70	203,740	-0.11(-0.65%)
Mar 18, 2005	17.26	17.30	16.80	16.81	131,645	-0.50(-2.89%)
Mar 17, 2005	17.51	17.51	17.00	17.31	57,641	-0.03(-0.17%)
Mar 16, 2005	17.50	17.69	17.25	17.34	80,616	-0.12(-0.69%)
Mar 15, 2005	17.70	17.75	17.28	17.46	42,078	-0.06(-0.34%)
Mar 14, 2005	17.06	17.68	17.06	17.52	106,578	+0.17(+0.98%)
Mar 11, 2005	17.49	17.49	17.10	17.35	70,623	+0.13(+0.75%)
Mar 10, 2005	17.74	17.91	17.22	17.22	72,506	-0.49(-2.77%)
Mar 09, 2005	17.73	17.84	17.50	17.71	106,154	-0.28(-1.56%)
Mar 08, 2005	18.09	18.15	17.57	17.99	129,459	-0.09(-0.50%)
Mar 07, 2005	18.02	18.52	18.00	18.08	135,971	+0.07(+0.39%)
Mar 04, 2005	19.63	19.63	17.91	18.01	643,845	-1.92(-9.63%)
Mar 03, 2005	19.74	19.93	18.91	19.93	114,799	+0.24(+1.22%)
Mar 02, 2005	20.11	20.74	19.66	19.69	179,509	-0.61(-3.00%)
Mar 01, 2005	20.15	20.51	20.15	20.30	111,650	-0.22(-1.07%)
Feb 28, 2005	20.65	20.69	20.33	20.52	79,935	-0.10(-0.48%)
Feb 25, 2005	20.37	20.69	20.33	20.62	30,771	-0.01(-0.05%)
Feb 24, 2005	20.46	20.82	20.16	20.63	58,404	+0.11(+0.54%)
Feb 23, 2005	19.66	20.93	19.66	20.52	110,492	+1.01(+5.18%)
Feb 22, 2005	19.79	19.87	19.35	19.51	34,847	-0.32(-1.61%)
Feb 18, 2005	20.35	20.35	19.65	19.83	45,749	-0.17(-0.85%)
Feb 17, 2005	20.62	20.76	19.88	20.00	59,404	-0.69(-3.33%)
Feb 16, 2005	20.87	21.12	20.59	20.69	112,012	-0.37(-1.76%)
Feb 15, 2005	21.25	21.31	20.77	21.06	76,410	-0.30(-1.40%)
Feb 14, 2005	21.65	21.65	21.25	21.36	45,510	-0.26(-1.20%)
Feb 11, 2005	21.33	21.62	21.13	21.62	112,420	+0.25(+1.17%)
Feb 10, 2005	21.18	21.58	21.10	21.37	81,703	+0.37(+1.76%)
Feb 09, 2005	21.32	21.46	20.96	21.00	79,036	-0.32(-1.50%)
Feb 08, 2005	21.14	21.48	21.00	21.32	57,469	+0.00(+0.00%)
Feb 07, 2005	21.34	21.56	21.19	21.32	156,025	+0.00(+0.00%)
Feb 04, 2005	20.39	21.34	20.29	21.32	107,958	+1.03(+5.08%)
Feb 03, 2005	20.08	20.45	20.08	20.29	86,250	-0.13(-0.64%)
Feb 02, 2005	20.14	20.45	20.00	20.42	45,501	+0.04(+0.20%)

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.