Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.56	18.69	17.77	18.01	352,493	-0.56(-3.01%)
Apr 28, 2005	19.07	19.07	17.71	18.57	512,193	-0.67(-3.48%)
Apr 27, 2005	19.23	19.50	18.85	19.24	238,923	-0.11(-0.58%)
Apr 26, 2005	19.48	20.02	19.17	19.35	264,620	-0.11(-0.57%)
Apr 25, 2005	19.22	20.00	19.19	19.46	250,455	+0.85(+4.54%)
Apr 22, 2005	19.39	19.43	18.37	18.62	261,862	-0.93(-4.73%)
Apr 21, 2005	19.23	19.78	19.15	19.54	156,190	+0.64(+3.38%)
Apr 20, 2005	19.35	19.45	18.87	18.91	229,772	-0.44(-2.27%)
Apr 19, 2005	19.15	19.35	18.84	19.35	225,761	+0.29(+1.51%)
Apr 18, 2005	18.91	19.20	18.70	19.06	177,374	-0.02(-0.08%)
Apr 15, 2005	19.52	19.56	18.88	19.07	265,498	-0.45(-2.29%)
Apr 14, 2005	19.87	19.87	19.35	19.52	169,978	-0.29(-1.45%)
Apr 13, 2005	20.52	20.52	19.74	19.81	255,469	-0.86(-4.17%)
Apr 12, 2005	20.45	20.89	20.00	20.67	237,544	+0.11(+0.54%)
Apr 11, 2005	20.64	20.74	20.31	20.56	188,656	+0.00(+0.00%)
Apr 08, 2005	20.90	20.95	20.39	20.56	144,406	-0.49(-2.31%)
Apr 07, 2005	20.80	21.10	20.78	21.04	100,157	+0.18(+0.84%)
Apr 06, 2005	21.03	21.13	20.79	20.87	100,031	-0.11(-0.53%)
Apr 05, 2005	21.02	21.36	20.82	20.98	113,946	+0.00(+0.00%)
Apr 04, 2005	20.65	21.14	20.51	20.98	155,563	+0.33(+1.62%)
Apr 01, 2005	20.99	21.07	20.51	20.65	237,669	-0.31(-1.48%)
Mar 31, 2005	20.94	21.10	20.73	20.96	298,340	-0.05(-0.23%)
Mar 30, 2005	20.82	21.05	20.74	21.00	148,042	+0.33(+1.58%)
Mar 29, 2005	21.46	21.50	20.63	20.68	218,114	-0.82(-3.82%)
Mar 28, 2005	21.32	21.56	21.24	21.50	281,417	+0.21(+0.97%)
Mar 24, 2005	20.98	21.41	20.82	21.29	258,603	+0.39(+1.87%)
Mar 23, 2005	20.86	21.29	20.82	20.90	168,349	-0.04(-0.19%)
Mar 22, 2005	21.10	21.37	20.79	20.94	174,742	-0.03(-0.15%)
Mar 21, 2005	20.96	21.16	20.79	20.97	120,213	-0.03(-0.15%)
Mar 18, 2005	21.14	21.18	20.82	21.00	413,038	-0.02(-0.08%)
Mar 17, 2005	20.86	21.13	20.70	21.02	241,304	+0.26(+1.23%)
Mar 16, 2005	20.73	20.98	20.68	20.77	176,622	+0.06(+0.31%)
Mar 15, 2005	20.92	21.08	20.49	20.70	227,766	-0.08(-0.38%)
Mar 14, 2005	20.26	20.94	20.26	20.78	255,219	+0.61(+3.01%)
Mar 11, 2005	20.18	20.57	20.01	20.18	156,691	+0.06(+0.28%)
Mar 10, 2005	20.34	20.69	19.91	20.12	233,031	-0.34(-1.68%)
Mar 09, 2005	20.89	20.95	20.35	20.46	230,649	-0.31(-1.50%)
Mar 08, 2005	21.87	21.91	20.55	20.77	415,295	-0.94(-4.33%)
Mar 07, 2005	21.62	21.94	21.54	21.71	219,744	-0.19(-0.87%)
Mar 04, 2005	20.82	22.15	20.78	21.91	351,615	+1.12(+5.37%)
Mar 03, 2005	21.18	21.30	20.79	20.79	229,521	-0.39(-1.85%)
Mar 02, 2005	21.60	21.63	21.10	21.18	156,190	-0.25(-1.15%)
Mar 01, 2005	21.35	21.61	21.07	21.43	176,371	+0.20(+0.94%)
Feb 28, 2005	21.85	21.91	20.95	21.23	213,727	-0.70(-3.20%)
Feb 25, 2005	21.68	21.94	21.40	21.93	171,232	+0.17(+0.77%)
Feb 24, 2005	20.82	21.90	20.82	21.76	245,942	+1.02(+4.92%)
Feb 23, 2005	20.73	20.96	20.62	20.74	200,941	+0.13(+0.62%)
Feb 22, 2005	21.20	21.22	20.56	20.61	236,416	-0.78(-3.65%)
Feb 18, 2005	21.67	21.83	21.30	21.40	201,191	-0.12(-0.56%)
Feb 17, 2005	21.22	22.46	20.83	21.52	826,704	+1.08(+5.31%)
Feb 16, 2005	20.20	20.46	20.05	20.43	267,253	+0.12(+0.59%)
Feb 15, 2005	20.73	20.89	20.22	20.31	193,670	-0.43(-2.08%)
Feb 14, 2005	20.85	20.92	20.60	20.74	110,436	-0.22(-1.07%)
Feb 11, 2005	20.66	20.99	20.34	20.96	107,803	+0.22(+1.08%)
Feb 10, 2005	20.77	20.96	20.65	20.74	121,592	-0.02(-0.12%)
Feb 09, 2005	21.05	21.18	20.74	20.77	212,348	-0.26(-1.21%)
Feb 08, 2005	20.74	21.20	20.74	21.02	179,255	+0.33(+1.58%)
Feb 07, 2005	20.57	20.86	20.49	20.69	91,883	+0.05(+0.23%)
Feb 04, 2005	20.06	20.69	20.06	20.65	163,335	+0.46(+2.29%)
Feb 03, 2005	20.06	20.23	19.92	20.18	215,106	+0.08(+0.40%)
Feb 02, 2005	20.20	20.22	19.99	20.10	193,294	-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.