Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.85	18.34	17.57	18.02	15,044,613	+2.16(+13.59%)
Apr 28, 2005	16.13	16.25	15.82	15.86	3,909,412	-0.18(-1.14%)
Apr 27, 2005	16.50	16.50	15.99	16.05	4,351,715	-0.45(-2.75%)
Apr 26, 2005	17.19	17.19	16.46	16.50	5,317,231	-0.72(-4.20%)
Apr 25, 2005	17.12	17.41	17.10	17.23	1,946,315	+0.12(+0.72%)
Apr 22, 2005	17.23	17.27	16.95	17.10	1,877,992	-0.12(-0.72%)
Apr 21, 2005	17.18	17.32	17.11	17.23	3,533,334	+0.21(+1.24%)
Apr 20, 2005	17.56	17.56	16.93	17.02	2,486,309	-0.55(-3.15%)
Apr 19, 2005	17.47	17.67	17.44	17.57	2,219,608	+0.22(+1.27%)
Apr 18, 2005	17.28	17.42	17.12	17.35	3,210,896	+0.11(+0.64%)
Apr 15, 2005	17.42	17.70	17.05	17.24	6,084,370	-0.81(-4.49%)
Apr 14, 2005	18.65	18.65	17.89	18.05	2,989,444	-0.56(-3.01%)
Apr 13, 2005	19.10	19.15	18.53	18.61	2,756,905	-0.47(-2.48%)
Apr 12, 2005	19.22	19.22	18.73	19.08	2,945,094	-0.22(-1.16%)
Apr 11, 2005	19.34	19.41	19.17	19.31	2,409,595	+0.03(+0.14%)
Apr 08, 2005	19.51	19.53	19.19	19.28	1,828,247	-0.30(-1.52%)
Apr 07, 2005	19.67	19.73	19.54	19.58	2,139,298	-0.13(-0.64%)
Apr 06, 2005	19.69	19.77	19.61	19.71	1,584,621	+0.07(+0.36%)
Apr 05, 2005	19.61	19.73	19.56	19.64	1,187,567	+0.03(+0.17%)
Apr 04, 2005	19.59	19.70	19.49	19.60	2,306,810	-0.13(-0.66%)
Apr 01, 2005	19.77	19.93	19.62	19.73	2,470,127	+0.04(+0.22%)
Mar 31, 2005	19.73	19.90	19.65	19.69	2,306,211	-0.06(-0.29%)
Mar 30, 2005	19.53	19.75	19.44	19.75	2,516,575	+0.29(+1.47%)
Mar 29, 2005	19.82	19.96	19.40	19.46	1,987,069	-0.36(-1.80%)
Mar 28, 2005	19.96	20.06	19.78	19.82	1,360,772	-0.11(-0.55%)
Mar 24, 2005	19.97	20.08	19.88	19.93	952,031	+0.04(+0.22%)
Mar 23, 2005	19.99	20.04	19.85	19.88	2,214,514	-0.24(-1.18%)
Mar 22, 2005	20.14	20.41	20.06	20.12	1,456,665	-0.02(-0.12%)
Mar 21, 2005	20.37	20.37	20.04	20.14	1,554,655	-0.20(-0.98%)
Mar 18, 2005	20.01	20.34	19.99	20.34	2,338,575	+0.32(+1.60%)
Mar 17, 2005	19.76	20.04	19.72	20.02	2,187,844	+0.26(+1.32%)
Mar 16, 2005	20.22	20.26	19.70	19.76	2,568,417	-0.52(-2.58%)
Mar 15, 2005	20.35	20.44	20.26	20.29	1,369,762	-0.05(-0.25%)
Mar 14, 2005	20.39	20.55	20.19	20.34	1,867,803	-0.02(-0.11%)
Mar 11, 2005	20.22	20.53	20.22	20.36	1,498,318	+0.05(+0.23%)
Mar 10, 2005	20.45	20.55	20.01	20.31	2,998,734	-0.16(-0.80%)
Mar 09, 2005	20.02	20.62	20.02	20.48	4,340,028	+0.75(+3.79%)
Mar 08, 2005	19.62	19.78	19.62	19.73	1,736,251	-0.01(-0.05%)
Mar 07, 2005	19.66	19.77	19.58	19.74	1,612,490	+0.00(+0.02%)
Mar 04, 2005	19.52	19.78	19.52	19.74	2,000,854	+0.32(+1.65%)
Mar 03, 2005	19.41	19.51	19.32	19.42	1,674,220	+0.07(+0.36%)
Mar 02, 2005	19.26	19.44	19.17	19.34	1,381,449	-0.13(-0.65%)
Mar 01, 2005	19.32	19.65	19.32	19.47	1,879,190	+0.20(+1.06%)
Feb 28, 2005	19.36	19.49	19.15	19.27	1,647,251	-0.19(-0.98%)
Feb 25, 2005	19.18	19.46	19.02	19.46	1,859,113	+0.16(+0.83%)
Feb 24, 2005	19.02	19.30	18.83	19.30	1,958,601	+0.30(+1.56%)
Feb 23, 2005	18.82	19.02	18.81	19.00	2,469,827	+0.13(+0.69%)
Feb 22, 2005	18.88	19.00	18.73	18.87	1,987,069	-0.03(-0.14%)
Feb 18, 2005	18.83	19.01	18.82	18.90	1,441,082	+0.08(+0.44%)
Feb 17, 2005	18.77	18.92	18.75	18.81	1,202,550	-0.00(-0.02%)
Feb 16, 2005	18.68	18.89	18.63	18.82	1,087,479	+0.03(+0.14%)
Feb 15, 2005	18.50	18.79	18.48	18.79	1,590,614	+0.31(+1.66%)
Feb 14, 2005	18.52	18.56	18.44	18.48	1,424,301	-0.04(-0.23%)
Feb 11, 2005	18.19	18.60	18.11	18.53	1,852,520	+0.38(+2.10%)
Feb 10, 2005	18.04	18.20	17.94	18.15	1,959,500	+0.13(+0.74%)
Feb 09, 2005	18.09	18.09	17.94	18.01	1,233,115	-0.07(-0.41%)
Feb 08, 2005	18.18	18.18	18.00	18.09	1,584,621	-0.05(-0.28%)
Feb 07, 2005	18.13	18.19	18.06	18.14	2,178,854	+0.05(+0.26%)
Feb 04, 2005	18.01	18.09	17.95	18.09	3,029,599	+0.10(+0.58%)
Feb 03, 2005	17.98	18.07	17.90	17.99	2,893,851	-0.00(-0.02%)
Feb 02, 2005	17.96	18.03	17.95	17.99	3,163,848	+0.16(+0.90%)

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.