Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.33	17.52	17.15	17.50	18,483,854	+0.26(+1.53%)
Apr 28, 2005	17.41	17.44	17.23	17.23	13,052,503	-0.19(-1.09%)
Apr 27, 2005	17.04	17.46	17.04	17.42	9,405,434	+0.24(+1.40%)
Apr 26, 2005	17.26	17.36	17.17	17.18	16,216,524	-0.10(-0.57%)
Apr 25, 2005	17.22	17.30	17.14	17.28	4,758,141	+0.22(+1.26%)
Apr 22, 2005	17.17	17.20	16.94	17.07	20,953,860	-0.04(-0.25%)
Apr 21, 2005	17.10	17.16	16.85	17.11	18,874,582	+0.10(+0.58%)
Apr 20, 2005	17.29	17.29	16.99	17.01	17,714,750	-0.22(-1.25%)
Apr 19, 2005	17.38	17.38	17.21	17.23	11,503,242	+0.02(+0.14%)
Apr 18, 2005	17.14	17.25	17.08	17.20	13,520,922	+0.14(+0.83%)
Apr 15, 2005	17.29	17.36	17.02	17.06	18,005,846	-0.18(-1.07%)
Apr 14, 2005	17.41	17.44	17.23	17.25	6,900,807	-0.20(-1.13%)
Apr 13, 2005	17.70	17.71	17.41	17.44	6,780,533	-0.26(-1.46%)
Apr 12, 2005	17.47	17.75	17.36	17.70	19,246,782	+0.24(+1.37%)
Apr 11, 2005	17.53	17.56	17.41	17.46	10,354,300	+0.04(+0.21%)
Apr 08, 2005	17.59	17.64	17.42	17.42	8,140,443	-0.16(-0.91%)
Apr 07, 2005	17.52	17.67	17.48	17.58	17,451,610	+0.07(+0.39%)
Apr 06, 2005	17.50	17.60	17.47	17.52	11,797,751	+0.12(+0.67%)
Apr 05, 2005	17.39	17.52	17.37	17.40	13,983,164	+0.05(+0.28%)
Apr 04, 2005	17.23	17.42	17.05	17.35	19,651,650	+0.12(+0.71%)
Apr 01, 2005	17.60	17.69	17.18	17.23	22,296,054	-0.24(-1.37%)
Mar 31, 2005	17.60	17.63	17.47	17.47	13,046,814	-0.10(-0.56%)
Mar 30, 2005	17.35	17.57	17.33	17.57	8,820,317	+0.22(+1.24%)
Mar 29, 2005	17.39	17.57	17.33	17.35	8,895,407	-0.06(-0.35%)
Mar 28, 2005	17.36	17.50	17.35	17.41	5,943,978	+0.12(+0.71%)
Mar 24, 2005	17.35	17.49	17.29	17.29	7,622,615	-0.09(-0.50%)
Mar 23, 2005	17.26	17.48	17.26	17.38	22,489,794	+0.04(+0.21%)
Mar 22, 2005	17.75	17.76	17.34	17.34	32,673,434	-0.33(-1.85%)
Mar 21, 2005	17.78	17.81	17.63	17.66	30,870,136	-0.16(-0.90%)
Mar 18, 2005	18.00	18.00	17.74	17.82	19,786,714	-0.18(-1.03%)
Mar 17, 2005	18.06	18.09	17.96	18.01	12,484,614	-0.05(-0.27%)
Mar 16, 2005	18.21	18.24	18.03	18.06	14,576,733	-0.18(-1.01%)
Mar 15, 2005	18.41	18.46	18.22	18.24	14,528,298	-0.12(-0.67%)
Mar 14, 2005	18.21	18.38	18.21	18.37	13,603,163	+0.10(+0.54%)
Mar 11, 2005	18.40	18.45	18.19	18.27	20,358,992	-0.16(-0.87%)
Mar 10, 2005	18.35	18.48	18.32	18.43	14,979,814	+0.10(+0.57%)
Mar 09, 2005	18.61	18.61	18.32	18.32	12,055,528	-0.23(-1.23%)
Mar 08, 2005	18.64	18.64	18.49	18.55	19,473,352	-0.03(-0.17%)
Mar 07, 2005	18.58	18.70	18.58	18.58	4,679,800	+0.00(+0.00%)
Mar 04, 2005	18.46	18.62	18.45	18.58	12,061,867	+0.23(+1.27%)
Mar 03, 2005	18.40	18.49	18.25	18.35	8,704,919	-0.03(-0.17%)
Mar 02, 2005	18.43	18.53	18.33	18.38	10,206,720	-0.06(-0.30%)
Mar 01, 2005	18.37	18.50	18.30	18.43	8,131,504	+0.18(+0.98%)
Feb 28, 2005	18.40	18.40	18.22	18.25	13,110,527	-0.18(-0.97%)
Feb 25, 2005	18.22	18.46	18.22	18.43	17,853,390	+0.19(+1.02%)
Feb 24, 2005	18.21	18.29	18.16	18.25	25,179,220	+0.02(+0.09%)
Feb 23, 2005	18.06	18.25	18.06	18.23	13,987,878	+0.17(+0.95%)
Feb 22, 2005	18.21	18.31	18.05	18.06	11,512,344	-0.27(-1.48%)
Feb 18, 2005	18.58	18.58	18.33	18.33	14,490,916	-0.20(-1.06%)
Feb 17, 2005	18.61	18.71	18.53	18.53	2,981,334	-0.17(-0.89%)
Feb 16, 2005	18.70	18.77	18.66	18.69	4,824,291	-0.13(-0.69%)
Feb 15, 2005	18.81	18.86	18.76	18.82	9,253,954	+0.04(+0.23%)
Feb 14, 2005	18.83	18.86	18.73	18.78	8,393,669	-0.03(-0.16%)
Feb 11, 2005	18.61	18.84	18.61	18.81	3,500,138	+0.15(+0.79%)
Feb 10, 2005	18.73	18.73	18.61	18.66	12,963,597	+0.06(+0.30%)
Feb 09, 2005	18.70	18.73	18.59	18.61	3,563,851	-0.05(-0.26%)
Feb 08, 2005	18.70	18.74	18.65	18.65	6,025,895	-0.07(-0.39%)
Feb 07, 2005	18.81	18.81	18.64	18.73	5,215,995	+0.02(+0.10%)
Feb 04, 2005	18.55	18.75	18.54	18.71	6,690,653	+0.20(+1.10%)
Feb 03, 2005	18.55	18.55	18.44	18.51	9,367,239	-0.07(-0.36%)
Feb 02, 2005	18.61	18.61	18.50	18.57	13,239,090	+0.00(+0.00%)

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.