Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.13	18.25	17.36	17.59	360,971	-0.55(-3.01%)
Apr 28, 2005	18.62	18.62	17.29	18.14	524,513	-0.65(-3.48%)
Apr 27, 2005	18.77	19.04	18.41	18.79	244,670	-0.11(-0.58%)
Apr 26, 2005	19.02	19.55	18.72	18.90	270,985	-0.11(-0.57%)
Apr 25, 2005	18.77	19.53	18.74	19.01	256,479	+0.83(+4.54%)
Apr 22, 2005	18.93	18.97	17.94	18.18	268,161	-0.90(-4.73%)
Apr 21, 2005	18.77	19.32	18.70	19.09	159,946	+0.62(+3.38%)
Apr 20, 2005	18.89	18.99	18.42	18.46	235,299	-0.43(-2.27%)
Apr 19, 2005	18.70	18.89	18.40	18.89	231,191	+0.28(+1.51%)
Apr 18, 2005	18.46	18.75	18.26	18.61	181,641	-0.02(-0.08%)
Apr 15, 2005	19.06	19.10	18.44	18.63	271,884	-0.44(-2.29%)
Apr 14, 2005	19.41	19.41	18.90	19.06	174,067	-0.28(-1.45%)
Apr 13, 2005	20.04	20.04	19.28	19.34	261,614	-0.84(-4.17%)
Apr 12, 2005	19.97	20.40	19.53	20.18	243,258	+0.11(+0.54%)
Apr 11, 2005	20.15	20.25	19.83	20.07	193,194	+0.00(+0.00%)
Apr 08, 2005	20.41	20.46	19.91	20.07	147,880	-0.48(-2.31%)
Apr 07, 2005	20.31	20.60	20.29	20.55	102,566	+0.17(+0.84%)
Apr 06, 2005	20.53	20.64	20.30	20.38	102,437	-0.11(-0.53%)
Apr 05, 2005	20.53	20.86	20.33	20.49	116,686	+0.00(+0.00%)
Apr 04, 2005	20.16	20.64	20.03	20.49	159,305	+0.33(+1.62%)
Apr 01, 2005	20.50	20.57	20.03	20.16	243,386	-0.30(-1.48%)
Mar 31, 2005	20.45	20.60	20.25	20.46	305,516	-0.05(-0.23%)
Mar 30, 2005	20.33	20.56	20.25	20.51	151,603	+0.32(+1.58%)
Mar 29, 2005	20.96	20.99	20.15	20.19	223,360	-0.80(-3.82%)
Mar 28, 2005	20.82	21.05	20.74	20.99	288,186	+0.20(+0.97%)
Mar 24, 2005	20.49	20.91	20.33	20.79	264,823	+0.38(+1.87%)
Mar 23, 2005	20.37	20.79	20.33	20.41	172,398	-0.04(-0.19%)
Mar 22, 2005	20.60	20.87	20.30	20.45	178,945	-0.03(-0.15%)
Mar 21, 2005	20.46	20.67	20.30	20.48	123,105	-0.03(-0.15%)
Mar 18, 2005	20.64	20.68	20.33	20.51	422,973	-0.02(-0.08%)
Mar 17, 2005	20.37	20.64	20.22	20.53	247,109	+0.25(+1.23%)
Mar 16, 2005	20.24	20.49	20.19	20.28	180,871	+0.06(+0.31%)
Mar 15, 2005	20.43	20.58	20.01	20.22	233,245	-0.08(-0.38%)
Mar 14, 2005	19.79	20.45	19.79	20.29	261,357	+0.59(+3.01%)
Mar 11, 2005	19.71	20.09	19.54	19.70	160,460	+0.05(+0.28%)
Mar 10, 2005	19.86	20.21	19.44	19.65	238,636	-0.34(-1.68%)
Mar 09, 2005	20.39	20.46	19.87	19.98	236,197	-0.30(-1.50%)
Mar 08, 2005	21.36	21.39	20.07	20.29	425,284	-0.92(-4.33%)
Mar 07, 2005	21.11	21.42	21.03	21.20	225,029	-0.19(-0.87%)
Mar 04, 2005	20.33	21.63	20.29	21.39	360,073	+1.09(+5.37%)
Mar 03, 2005	20.68	20.80	20.30	20.30	235,042	-0.38(-1.85%)
Mar 02, 2005	21.10	21.12	20.60	20.68	159,946	-0.24(-1.15%)
Mar 01, 2005	20.85	21.10	20.57	20.92	180,614	+0.19(+0.94%)
Feb 28, 2005	21.34	21.39	20.46	20.73	218,868	-0.69(-3.20%)
Feb 25, 2005	21.17	21.42	20.89	21.41	175,351	+0.16(+0.77%)
Feb 24, 2005	20.33	21.38	20.33	21.25	251,858	+1.00(+4.92%)
Feb 23, 2005	20.24	20.47	20.14	20.25	205,774	+0.12(+0.62%)
Feb 22, 2005	20.70	20.72	20.07	20.13	242,102	-0.76(-3.65%)
Feb 18, 2005	21.17	21.31	20.80	20.89	206,031	-0.12(-0.56%)
Feb 17, 2005	20.72	21.93	20.34	21.01	846,589	+1.06(+5.31%)
Feb 16, 2005	19.72	19.98	19.58	19.95	273,681	+0.12(+0.59%)
Feb 15, 2005	20.25	20.40	19.75	19.83	198,329	-0.42(-2.08%)
Feb 14, 2005	20.36	20.43	20.11	20.25	113,092	-0.22(-1.07%)
Feb 11, 2005	20.18	20.50	19.86	20.47	110,396	+0.22(+1.08%)
Feb 10, 2005	20.28	20.47	20.17	20.25	124,517	-0.02(-0.12%)
Feb 09, 2005	20.56	20.68	20.25	20.28	217,456	-0.25(-1.21%)
Feb 08, 2005	20.25	20.71	20.25	20.53	183,566	+0.32(+1.58%)
Feb 07, 2005	20.08	20.37	20.01	20.21	94,094	+0.05(+0.23%)
Feb 04, 2005	19.59	20.21	19.59	20.16	167,263	+0.45(+2.29%)
Feb 03, 2005	19.59	19.76	19.45	19.71	220,280	+0.08(+0.40%)
Feb 02, 2005	19.72	19.75	19.52	19.63	197,944	-0.16(-0.79%)

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.