Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.57	15.58	15.33	15.51	1,090,499	+0.16(+1.06%)
Apr 28, 2005	15.53	15.57	15.31	15.35	1,282,940	-0.37(-2.36%)
Apr 27, 2005	16.07	16.07	15.67	15.72	518,180	-0.39(-2.40%)
Apr 26, 2005	16.35	16.35	16.10	16.11	332,108	-0.22(-1.33%)
Apr 25, 2005	16.31	16.44	16.25	16.33	626,457	+0.25(+1.55%)
Apr 22, 2005	16.03	16.29	15.91	16.08	595,066	+0.05(+0.34%)
Apr 21, 2005	15.64	16.08	15.63	16.02	315,730	+0.47(+3.00%)
Apr 20, 2005	15.85	16.02	15.54	15.56	697,428	-0.33(-2.10%)
Apr 19, 2005	15.72	15.96	15.69	15.89	1,125,530	+0.33(+2.13%)
Apr 18, 2005	15.23	15.56	15.13	15.56	1,231,076	+0.27(+1.80%)
Apr 15, 2005	15.76	15.82	15.23	15.28	1,954,437	-0.57(-3.58%)
Apr 14, 2005	16.08	16.13	15.82	15.85	1,268,382	-0.07(-0.46%)
Apr 13, 2005	16.19	16.40	15.91	15.92	865,302	-0.37(-2.29%)
Apr 12, 2005	16.47	16.52	16.25	16.30	610,989	-0.26(-1.59%)
Apr 11, 2005	16.45	16.59	16.32	16.56	388,976	+0.09(+0.53%)
Apr 08, 2005	16.73	16.76	16.46	16.47	413,543	-0.29(-1.76%)
Apr 07, 2005	16.96	16.97	16.60	16.77	426,282	-0.05(-0.31%)
Apr 06, 2005	16.51	16.87	16.50	16.82	471,776	+0.32(+1.92%)
Apr 05, 2005	16.74	16.80	16.45	16.50	614,173	-0.25(-1.51%)
Apr 04, 2005	16.96	17.04	16.62	16.76	1,261,103	-0.16(-0.92%)
Apr 01, 2005	16.78	16.93	16.66	16.91	797,060	+0.36(+2.18%)
Mar 31, 2005	16.43	16.60	16.43	16.55	696,973	+0.29(+1.76%)
Mar 30, 2005	16.13	16.27	15.78	16.27	922,170	+0.26(+1.63%)
Mar 29, 2005	16.35	16.49	16.00	16.00	450,394	-0.22(-1.34%)
Mar 28, 2005	16.25	16.36	16.13	16.22	411,268	-0.06(-0.38%)
Mar 24, 2005	16.51	16.53	16.09	16.28	1,113,701	-0.06(-0.36%)
Mar 23, 2005	16.53	16.53	16.24	16.34	1,462,643	-0.33(-2.00%)
Mar 22, 2005	16.89	17.11	16.64	16.68	720,630	-0.21(-1.26%)
Mar 21, 2005	16.99	17.05	16.73	16.89	820,263	-0.14(-0.83%)
Mar 18, 2005	16.84	17.03	16.80	17.03	813,438	+0.26(+1.53%)
Mar 17, 2005	16.66	16.82	16.58	16.77	836,186	+0.38(+2.29%)
Mar 16, 2005	16.40	16.72	16.27	16.40	1,764,270	-0.06(-0.37%)
Mar 15, 2005	16.75	16.86	16.46	16.46	520,455	-0.24(-1.41%)
Mar 14, 2005	16.55	16.74	16.32	16.69	497,253	+0.12(+0.73%)
Mar 11, 2005	16.44	16.72	16.44	16.57	730,639	+0.12(+0.73%)
Mar 10, 2005	16.64	16.64	16.30	16.45	2,102,293	-0.31(-1.84%)
Mar 09, 2005	17.58	17.58	16.75	16.76	1,757,901	-0.52(-2.99%)
Mar 08, 2005	17.34	17.40	17.24	17.28	546,387	-0.04(-0.25%)
Mar 07, 2005	17.36	17.37	17.09	17.32	899,878	-0.08(-0.48%)
Mar 04, 2005	17.15	17.45	17.09	17.40	1,467,647	+0.21(+1.24%)
Mar 03, 2005	17.07	17.21	16.96	17.19	877,130	+0.18(+1.05%)
Mar 02, 2005	16.66	17.01	16.66	17.01	743,832	+0.31(+1.84%)
Mar 01, 2005	17.05	17.07	16.69	16.71	1,362,555	-0.35(-2.06%)
Feb 28, 2005	17.28	17.36	16.66	17.06	1,595,486	-0.07(-0.38%)
Feb 25, 2005	16.84	17.23	16.84	17.12	1,164,200	+0.39(+2.31%)
Feb 24, 2005	16.51	16.74	16.40	16.74	807,069	+0.31(+1.87%)
Feb 23, 2005	16.26	16.43	16.23	16.43	600,070	+0.22(+1.34%)
Feb 22, 2005	16.60	16.60	16.18	16.21	1,090,499	-0.13(-0.77%)
Feb 18, 2005	16.04	16.42	16.04	16.34	698,793	+0.35(+2.16%)
Feb 17, 2005	16.24	16.31	15.96	15.99	789,326	-0.21(-1.28%)
Feb 16, 2005	15.70	16.22	15.70	16.20	624,182	+0.43(+2.70%)
Feb 15, 2005	15.76	15.82	15.66	15.77	310,726	+0.04(+0.22%)
Feb 14, 2005	15.75	15.80	15.71	15.74	466,771	+0.03(+0.18%)
Feb 11, 2005	15.58	15.80	15.53	15.71	564,129	+0.10(+0.62%)
Feb 10, 2005	15.30	15.62	15.27	15.61	428,556	+0.43(+2.81%)
Feb 09, 2005	15.22	15.33	15.06	15.18	454,943	-0.07(-0.46%)
Feb 08, 2005	15.08	15.27	15.01	15.25	514,995	+0.13(+0.87%)
Feb 07, 2005	15.28	15.28	15.00	15.12	610,534	-0.11(-0.69%)
Feb 04, 2005	15.17	15.23	15.09	15.23	523,184	+0.08(+0.54%)
Feb 03, 2005	15.01	15.16	14.94	15.15	429,921	+0.11(+0.75%)
Feb 02, 2005	14.92	15.08	14.88	15.03	1,492,669	+0.19(+1.26%)

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.