Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.53	17.72	17.49	17.64	3,073,205	+0.10(+0.59%)
Apr 28, 2005	17.69	17.88	17.47	17.54	2,846,007	-0.32(-1.78%)
Apr 27, 2005	17.58	17.86	17.44	17.86	3,105,212	+0.28(+1.61%)
Apr 26, 2005	17.70	17.86	17.54	17.57	2,527,361	-0.27(-1.49%)
Apr 25, 2005	17.87	17.96	17.64	17.84	2,886,043	+0.11(+0.62%)
Apr 22, 2005	18.19	18.21	17.65	17.73	2,513,621	-0.38(-2.10%)
Apr 21, 2005	17.86	18.18	17.83	18.11	2,930,167	+0.47(+2.65%)
Apr 20, 2005	18.01	18.13	17.60	17.64	4,436,719	-0.39(-2.14%)
Apr 19, 2005	18.10	18.16	17.57	18.03	4,821,219	-0.10(-0.54%)
Apr 18, 2005	18.37	18.55	17.98	18.13	3,605,387	-0.27(-1.47%)
Apr 15, 2005	18.39	18.87	18.33	18.40	5,003,861	-0.09(-0.47%)
Apr 14, 2005	18.52	19.01	18.44	18.48	3,534,418	-0.06(-0.31%)
Apr 13, 2005	18.74	18.95	18.45	18.54	2,563,185	-0.12(-0.65%)
Apr 12, 2005	18.58	18.70	18.33	18.66	2,641,722	+0.14(+0.78%)
Apr 11, 2005	18.48	18.62	18.46	18.52	1,454,020	+0.06(+0.34%)
Apr 08, 2005	18.77	18.79	18.46	18.46	1,572,963	-0.28(-1.51%)
Apr 07, 2005	18.61	18.74	18.52	18.74	1,738,454	+0.25(+1.37%)
Apr 06, 2005	18.70	18.82	18.42	18.48	2,133,748	-0.13(-0.68%)
Apr 05, 2005	18.73	18.73	18.52	18.61	2,056,493	-0.01(-0.06%)
Apr 04, 2005	18.59	18.78	18.55	18.62	2,616,928	+0.04(+0.22%)
Apr 01, 2005	19.03	19.07	18.58	18.58	2,991,271	-0.34(-1.80%)
Mar 31, 2005	19.11	19.11	18.81	18.92	2,790,989	-0.10(-0.55%)
Mar 30, 2005	18.94	19.12	18.83	19.03	3,782,170	+0.21(+1.10%)
Mar 29, 2005	18.92	19.07	18.71	18.82	4,054,073	-0.09(-0.46%)
Mar 28, 2005	19.11	19.19	18.84	18.90	5,474,441	-0.27(-1.38%)
Mar 24, 2005	19.59	19.64	19.14	19.17	6,047,980	-0.46(-2.35%)
Mar 23, 2005	19.03	20.00	19.03	19.63	9,269,990	+0.60(+3.15%)
Mar 22, 2005	18.38	19.16	18.22	19.03	11,367,271	+1.10(+6.14%)
Mar 21, 2005	17.98	18.16	17.92	17.93	3,489,731	-0.03(-0.19%)
Mar 18, 2005	18.19	18.24	17.90	17.97	6,792,576	-0.22(-1.20%)
Mar 17, 2005	18.16	18.35	18.10	18.18	2,659,597	-0.03(-0.16%)
Mar 16, 2005	18.34	18.40	18.11	18.21	3,463,396	-0.16(-0.88%)
Mar 15, 2005	18.82	18.84	18.35	18.37	2,606,365	-0.37(-1.97%)
Mar 14, 2005	18.48	18.76	18.38	18.74	3,029,122	+0.32(+1.72%)
Mar 11, 2005	18.65	18.75	18.37	18.43	1,885,602	-0.24(-1.27%)
Mar 10, 2005	18.57	18.67	18.36	18.66	2,043,538	+0.09(+0.50%)
Mar 09, 2005	18.69	18.83	18.55	18.57	2,116,135	-0.17(-0.89%)
Mar 08, 2005	18.84	18.93	18.73	18.74	2,040,435	-0.16(-0.82%)
Mar 07, 2005	18.73	19.11	18.68	18.89	3,879,131	+0.24(+1.27%)
Mar 04, 2005	18.78	18.91	18.62	18.66	3,621,062	+0.13(+0.72%)
Mar 03, 2005	18.59	18.68	18.44	18.52	3,328,206	+0.01(+0.03%)
Mar 02, 2005	18.45	18.68	18.31	18.52	2,391,470	+0.07(+0.41%)
Mar 01, 2005	18.40	18.50	18.33	18.44	3,490,196	+0.03(+0.19%)
Feb 28, 2005	18.27	18.43	18.13	18.41	3,733,107	+0.23(+1.27%)
Feb 25, 2005	18.03	18.24	17.90	18.18	2,288,019	+0.17(+0.93%)
Feb 24, 2005	17.73	18.12	17.68	18.01	2,560,238	+0.33(+1.86%)
Feb 23, 2005	17.80	17.88	17.62	17.68	2,694,198	-0.05(-0.29%)
Feb 22, 2005	17.78	18.00	17.73	17.73	3,050,038	-0.12(-0.65%)
Feb 18, 2005	17.89	17.99	17.75	17.85	1,962,543	+0.00(+0.00%)
Feb 17, 2005	18.03	18.10	17.82	17.85	3,043,905	-0.18(-1.02%)
Feb 16, 2005	18.13	18.18	17.93	18.03	3,053,349	-0.02(-0.10%)
Feb 15, 2005	18.02	18.32	17.89	18.05	4,319,394	+0.10(+0.55%)
Feb 14, 2005	18.19	18.20	17.88	17.95	1,601,814	-0.12(-0.64%)
Feb 11, 2005	17.90	18.20	17.75	18.07	2,557,465	+0.22(+1.26%)
Feb 10, 2005	17.91	17.93	17.70	17.84	2,305,744	+0.11(+0.62%)
Feb 09, 2005	18.09	18.10	17.68	17.73	2,835,895	-0.31(-1.69%)
Feb 08, 2005	17.90	18.05	17.79	18.04	4,019,857	+0.28(+1.56%)
Feb 07, 2005	17.60	17.92	17.52	17.76	6,263,676	+0.50(+2.91%)
Feb 04, 2005	17.47	17.53	17.23	17.26	4,051,987	-0.18(-1.06%)
Feb 03, 2005	17.34	17.58	17.15	17.45	5,141,230	+0.13(+0.77%)
Feb 02, 2005	17.41	17.46	17.22	17.31	2,846,941	-0.11(-0.63%)

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.