Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.44	17.90	17.28	17.81	185,689	+0.43(+2.47%)
Apr 28, 2005	17.31	17.64	17.31	17.38	184,449	-0.18(-1.03%)
Apr 27, 2005	17.44	17.89	16.96	17.56	91,100	-0.03(-0.17%)
Apr 26, 2005	17.31	17.61	17.10	17.59	110,970	+0.36(+2.12%)
Apr 25, 2005	17.17	17.29	16.82	17.23	103,441	+0.20(+1.15%)
Apr 22, 2005	17.48	17.50	16.80	17.03	105,568	-0.33(-1.90%)
Apr 21, 2005	16.98	17.40	16.98	17.36	167,927	+0.38(+2.24%)
Apr 20, 2005	16.91	17.07	16.66	16.98	114,994	+0.11(+0.65%)
Apr 19, 2005	16.83	17.06	16.55	16.87	152,698	-0.03(-0.18%)
Apr 18, 2005	17.27	17.42	16.70	16.90	182,584	-0.39(-2.26%)
Apr 15, 2005	17.37	17.37	16.85	17.29	196,785	+0.04(+0.23%)
Apr 14, 2005	17.39	17.47	17.14	17.25	109,063	-0.01(-0.06%)
Apr 13, 2005	17.05	17.34	16.94	17.26	138,643	+0.38(+2.25%)
Apr 12, 2005	17.00	17.10	16.59	16.88	198,230	-0.22(-1.29%)
Apr 11, 2005	17.81	17.81	16.95	17.10	140,799	-0.62(-3.50%)
Apr 08, 2005	17.82	17.96	17.56	17.72	140,584	-0.21(-1.20%)
Apr 07, 2005	17.63	17.97	17.40	17.93	211,940	+0.45(+2.60%)
Apr 06, 2005	16.80	17.80	16.69	17.48	458,919	+0.68(+4.05%)
Apr 05, 2005	16.46	16.82	16.40	16.80	193,792	+0.35(+2.13%)
Apr 04, 2005	15.84	16.58	15.76	16.45	315,226	+0.45(+2.81%)
Apr 01, 2005	16.67	17.07	15.87	16.00	1,487,500	-0.81(-4.82%)
Mar 31, 2005	17.41	17.41	16.60	16.81	298,877	-0.43(-2.49%)
Mar 30, 2005	17.44	17.75	17.14	17.24	105,849	-0.25(-1.43%)
Mar 29, 2005	17.40	17.83	17.17	17.49	176,470	+0.05(+0.29%)
Mar 28, 2005	18.04	18.09	17.43	17.44	115,726	-0.65(-3.59%)
Mar 24, 2005	17.71	18.18	17.71	18.09	213,735	+0.36(+2.03%)
Mar 23, 2005	17.84	17.94	17.25	17.73	284,446	-0.09(-0.51%)
Mar 22, 2005	18.30	18.40	17.64	17.82	332,551	-0.60(-3.26%)
Mar 21, 2005	18.99	18.99	18.25	18.42	289,368	-0.75(-3.91%)
Mar 18, 2005	18.92	19.20	18.75	19.17	228,232	+0.29(+1.54%)
Mar 17, 2005	18.70	19.17	18.20	18.88	313,880	-0.07(-0.37%)
Mar 16, 2005	19.44	19.74	18.75	18.95	232,887	-0.71(-3.61%)
Mar 15, 2005	20.19	20.25	19.27	19.66	222,383	-0.63(-3.10%)
Mar 14, 2005	20.57	20.62	20.20	20.29	299,877	-0.31(-1.50%)
Mar 11, 2005	20.01	20.70	19.82	20.60	426,672	+0.88(+4.46%)
Mar 10, 2005	19.58	20.00	19.31	19.72	1,407,537	+0.49(+2.55%)
Mar 09, 2005	19.86	19.86	18.62	19.23	258,365	-0.52(-2.63%)
Mar 08, 2005	19.96	20.35	19.46	19.75	416,179	+0.07(+0.36%)
Mar 07, 2005	20.47	20.63	19.05	19.68	462,907	-0.66(-3.24%)
Mar 04, 2005	22.33	22.34	20.06	20.34	605,424	-1.92(-8.63%)
Mar 03, 2005	22.60	23.37	22.11	22.26	196,369	-0.36(-1.59%)
Mar 02, 2005	22.51	23.02	22.27	22.62	236,472	-0.06(-0.26%)
Mar 01, 2005	23.43	23.81	22.59	22.68	226,906	-0.54(-2.33%)
Feb 28, 2005	23.82	23.83	23.08	23.22	120,975	-0.50(-2.11%)
Feb 25, 2005	23.87	23.99	23.45	23.72	242,830	-0.22(-0.92%)
Feb 24, 2005	22.51	24.40	22.32	23.94	336,465	+1.62(+7.26%)
Feb 23, 2005	21.47	22.71	21.47	22.32	297,679	+1.25(+5.93%)
Feb 22, 2005	21.23	21.45	20.85	21.07	174,700	-0.43(-2.00%)
Feb 18, 2005	21.77	21.80	21.41	21.50	110,427	-0.08(-0.37%)
Feb 17, 2005	21.64	21.89	21.43	21.58	191,159	-0.07(-0.32%)
Feb 16, 2005	22.09	22.10	21.59	21.65	184,314	-0.33(-1.50%)
Feb 15, 2005	21.80	22.09	21.70	21.98	180,751	+0.12(+0.55%)
Feb 14, 2005	22.32	22.33	21.55	21.86	292,905	-0.33(-1.49%)
Feb 11, 2005	22.15	23.07	21.94	22.19	436,153	+0.22(+1.00%)
Feb 10, 2005	21.43	22.30	21.43	21.97	242,814	+0.54(+2.52%)
Feb 09, 2005	21.32	22.00	21.15	21.43	206,105	+0.09(+0.42%)
Feb 08, 2005	21.36	21.48	21.08	21.34	119,695	-0.02(-0.09%)
Feb 07, 2005	21.38	21.38	20.97	21.36	140,533	+0.18(+0.85%)
Feb 04, 2005	21.09	21.35	20.90	21.18	209,827	-0.09(-0.42%)
Feb 03, 2005	20.54	21.30	20.53	21.27	186,471	+0.57(+2.75%)
Feb 02, 2005	20.70	20.70	20.41	20.70	178,374	+0.02(+0.10%)

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.