Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.27	13.60	12.77	12.93	404,850	-0.34(-2.54%)
Apr 28, 2005	13.43	13.70	13.26	13.27	274,789	-0.31(-2.27%)
Apr 27, 2005	13.70	14.01	13.35	13.58	375,396	-0.25(-1.84%)
Apr 26, 2005	13.91	14.26	13.71	13.83	519,483	-0.19(-1.33%)
Apr 25, 2005	13.72	14.62	13.62	14.02	533,317	+0.27(+1.99%)
Apr 22, 2005	14.03	14.18	13.48	13.74	1,007,809	-0.51(-3.57%)
Apr 21, 2005	14.79	15.84	13.97	14.25	2,584,307	-3.32(-18.88%)
Apr 20, 2005	18.12	18.15	17.51	17.57	212,621	-0.46(-2.55%)
Apr 19, 2005	17.66	18.24	17.61	18.03	658,965	+0.75(+4.36%)
Apr 18, 2005	16.65	17.45	16.65	17.28	425,358	+0.52(+3.09%)
Apr 15, 2005	18.17	18.17	16.74	16.76	828,236	-1.80(-9.70%)
Apr 14, 2005	19.22	19.43	18.51	18.56	223,863	-0.76(-3.95%)
Apr 13, 2005	19.35	19.57	19.19	19.32	119,255	-0.23(-1.15%)
Apr 12, 2005	19.06	19.62	18.87	19.55	187,395	+0.59(+3.10%)
Apr 11, 2005	19.37	19.45	18.96	18.96	258,346	-0.31(-1.62%)
Apr 08, 2005	19.44	19.53	19.18	19.27	85,561	-0.27(-1.40%)
Apr 07, 2005	19.47	19.61	19.23	19.55	93,230	+0.22(+1.11%)
Apr 06, 2005	19.37	19.61	19.19	19.33	207,359	+0.09(+0.46%)
Apr 05, 2005	19.09	19.42	19.07	19.24	192,594	+0.11(+0.56%)
Apr 04, 2005	18.68	19.25	18.62	19.13	189,754	+0.23(+1.24%)
Apr 01, 2005	19.17	19.33	18.72	18.90	154,559	-0.33(-1.73%)
Mar 31, 2005	19.32	19.38	19.10	19.23	163,064	+0.05(+0.25%)
Mar 30, 2005	19.20	19.27	18.90	19.18	129,932	+0.11(+0.56%)
Mar 29, 2005	19.25	19.47	18.93	19.08	174,123	-0.09(-0.46%)
Mar 28, 2005	19.19	19.53	18.95	19.16	237,400	-0.15(-0.76%)
Mar 24, 2005	19.63	19.63	19.26	19.31	95,256	-0.20(-1.00%)
Mar 23, 2005	19.31	19.64	19.31	19.51	185,415	+0.09(+0.45%)
Mar 22, 2005	19.64	19.69	19.40	19.42	135,989	-0.15(-0.75%)
Mar 21, 2005	19.32	19.66	19.27	19.57	131,755	+0.05(+0.25%)
Mar 18, 2005	19.57	19.76	19.31	19.52	311,815	-0.10(-0.50%)
Mar 17, 2005	19.32	19.68	19.17	19.61	198,606	+0.39(+2.04%)
Mar 16, 2005	19.01	19.42	19.01	19.22	205,655	+0.17(+0.87%)
Mar 15, 2005	19.57	19.57	19.06	19.06	178,099	-0.32(-1.67%)
Mar 14, 2005	19.08	19.44	18.92	19.38	268,917	+0.34(+1.80%)
Mar 11, 2005	19.06	19.09	18.81	19.04	133,454	+0.02(+0.10%)
Mar 10, 2005	19.08	19.47	18.97	19.02	189,302	-0.06(-0.31%)
Mar 09, 2005	19.36	19.42	18.83	19.08	258,754	-0.19(-0.97%)
Mar 08, 2005	19.37	19.57	19.26	19.26	261,632	-0.25(-1.30%)
Mar 07, 2005	19.57	19.64	19.32	19.52	305,651	+0.12(+0.61%)
Mar 04, 2005	19.32	19.56	19.23	19.40	201,289	+0.25(+1.33%)
Mar 03, 2005	18.75	19.46	18.67	19.14	389,625	+0.45(+2.41%)
Mar 02, 2005	18.73	18.83	18.39	18.69	457,505	-0.06(-0.31%)
Mar 01, 2005	18.39	18.82	18.39	18.75	450,580	+0.30(+1.64%)
Feb 28, 2005	18.69	18.69	18.38	18.45	407,082	-0.17(-0.89%)
Feb 25, 2005	18.26	18.65	18.22	18.62	158,697	+0.35(+1.93%)
Feb 24, 2005	18.39	18.47	17.53	18.26	438,548	-0.18(-0.95%)
Feb 23, 2005	18.33	18.51	18.21	18.44	519,673	+0.12(+0.64%)
Feb 22, 2005	18.52	18.54	18.17	18.32	409,677	+0.04(+0.21%)
Feb 18, 2005	18.15	18.49	18.15	18.28	358,319	+0.02(+0.11%)
Feb 17, 2005	18.34	18.44	18.15	18.26	558,488	+0.36(+2.02%)
Feb 16, 2005	16.83	17.98	16.79	17.90	412,801	+1.08(+6.40%)
Feb 15, 2005	17.01	17.03	16.78	16.83	292,702	-0.05(-0.29%)
Feb 14, 2005	16.92	16.97	16.81	16.87	261,882	+0.08(+0.47%)
Feb 11, 2005	16.73	16.90	16.42	16.80	148,349	-0.03(-0.17%)
Feb 10, 2005	16.83	16.92	16.54	16.83	174,795	+0.14(+0.82%)
Feb 09, 2005	17.36	17.54	16.57	16.69	348,509	-0.47(-2.74%)
Feb 08, 2005	17.27	17.27	17.06	17.16	127,317	+0.01(+0.06%)
Feb 07, 2005	16.75	17.24	16.75	17.15	81,961	+0.23(+1.39%)
Feb 04, 2005	16.73	16.99	16.65	16.91	90,447	-0.03(-0.17%)
Feb 03, 2005	16.58	16.99	16.58	16.94	118,281	+0.23(+1.35%)
Feb 02, 2005	17.07	17.07	16.53	16.72	159,681	-0.27(-1.61%)

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.