Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.34	18.67	18.34	18.42	85,901	+0.04(+0.21%)
Apr 28, 2005	18.47	18.61	18.34	18.38	111,304	-0.04(-0.21%)
Apr 27, 2005	17.83	18.57	17.79	18.42	119,590	+0.47(+2.65%)
Apr 26, 2005	17.71	18.25	17.69	17.95	144,122	+0.23(+1.30%)
Apr 25, 2005	17.73	17.80	17.59	17.72	74,889	+0.06(+0.35%)
Apr 22, 2005	18.21	18.21	17.60	17.66	157,402	-0.47(-2.58%)
Apr 21, 2005	17.46	18.19	17.46	18.12	168,294	+0.68(+3.91%)
Apr 20, 2005	17.66	17.67	17.31	17.44	197,677	-0.33(-1.85%)
Apr 19, 2005	17.16	17.83	17.16	17.77	167,308	+0.54(+3.13%)
Apr 18, 2005	17.06	17.38	16.84	17.23	191,104	+0.21(+1.26%)
Apr 15, 2005	17.92	18.04	16.88	17.02	233,406	-0.90(-5.02%)
Apr 14, 2005	18.96	19.00	17.90	17.92	141,491	-0.95(-5.03%)
Apr 13, 2005	18.62	19.06	18.62	18.87	151,292	+0.19(+1.03%)
Apr 12, 2005	18.31	18.90	18.21	18.67	108,441	+0.38(+2.09%)
Apr 11, 2005	18.47	18.65	18.29	18.29	84,751	-0.17(-0.91%)
Apr 08, 2005	18.51	18.61	18.35	18.46	113,727	+0.05(+0.29%)
Apr 07, 2005	18.47	18.51	18.24	18.41	75,847	+0.11(+0.59%)
Apr 06, 2005	19.09	19.09	18.30	18.30	134,709	-0.68(-3.59%)
Apr 05, 2005	18.37	19.35	18.37	18.98	389,066	+0.60(+3.25%)
Apr 04, 2005	18.61	18.80	18.02	18.38	206,512	-0.38(-2.04%)
Apr 01, 2005	17.64	18.88	17.64	18.77	265,382	+1.10(+6.20%)
Mar 31, 2005	17.69	17.88	17.51	17.67	138,467	-0.20(-1.11%)
Mar 30, 2005	16.64	17.87	16.64	17.87	194,486	+1.13(+6.77%)
Mar 29, 2005	17.81	17.92	16.65	16.74	138,277	-1.10(-6.14%)
Mar 28, 2005	17.69	18.04	17.52	17.83	101,812	+0.28(+1.57%)
Mar 24, 2005	17.48	17.95	17.47	17.56	140,104	+0.28(+1.64%)
Mar 23, 2005	17.48	17.71	17.27	17.27	56,460	-0.38(-2.17%)
Mar 22, 2005	17.43	17.96	17.43	17.66	127,794	+0.16(+0.92%)
Mar 21, 2005	17.36	17.66	17.32	17.49	127,640	+0.05(+0.31%)
Mar 18, 2005	18.02	18.02	17.27	17.44	688,851	-0.45(-2.53%)
Mar 17, 2005	18.21	18.38	17.69	17.89	152,651	-0.31(-1.68%)
Mar 16, 2005	17.92	18.34	17.85	18.20	105,019	+0.32(+1.80%)
Mar 15, 2005	18.34	18.57	17.87	17.88	123,845	-0.47(-2.55%)
Mar 14, 2005	18.33	18.41	18.00	18.34	137,179	+0.17(+0.93%)
Mar 11, 2005	17.63	18.32	17.63	18.18	211,807	+0.47(+2.64%)
Mar 10, 2005	18.16	18.26	17.62	17.71	168,188	-0.34(-1.87%)
Mar 09, 2005	18.07	18.31	17.93	18.05	173,875	-0.08(-0.42%)
Mar 08, 2005	18.58	18.74	18.07	18.12	133,694	-0.55(-2.95%)
Mar 07, 2005	18.52	19.10	18.52	18.67	119,597	+0.11(+0.62%)
Mar 04, 2005	18.93	18.93	18.56	18.56	106,937	-0.20(-1.06%)
Mar 03, 2005	18.74	19.00	18.60	18.76	228,044	+0.22(+1.20%)
Mar 02, 2005	19.23	19.37	18.47	18.54	329,088	-0.65(-3.39%)
Mar 01, 2005	18.77	19.33	18.77	19.19	583,381	+0.28(+1.50%)
Feb 28, 2005	17.59	18.90	17.44	18.90	1,011,903	+1.35(+7.68%)
Feb 25, 2005	16.75	18.15	16.66	17.56	1,345,522	+2.03(+13.07%)
Feb 24, 2005	15.27	15.64	15.27	15.53	105,879	+0.21(+1.35%)
Feb 23, 2005	15.43	15.46	15.27	15.32	202,035	+0.00(+0.00%)
Feb 22, 2005	15.33	15.51	15.31	15.32	112,450	-0.13(-0.85%)
Feb 18, 2005	15.38	15.63	15.36	15.45	85,703	+0.13(+0.86%)
Feb 17, 2005	15.70	15.78	15.28	15.32	143,454	-0.28(-1.82%)
Feb 16, 2005	15.41	15.69	15.28	15.60	286,608	+0.28(+1.85%)
Feb 15, 2005	15.16	15.38	15.13	15.32	188,726	+0.20(+1.32%)
Feb 14, 2005	14.90	15.30	14.90	15.12	196,161	+0.08(+0.56%)
Feb 11, 2005	14.36	15.07	14.25	15.04	201,074	+0.59(+4.11%)
Feb 10, 2005	14.47	14.61	14.09	14.44	194,127	-0.07(-0.50%)
Feb 09, 2005	14.14	14.80	13.96	14.51	375,680	+0.44(+3.10%)
Feb 08, 2005	14.56	14.62	13.98	14.08	660,714	-0.55(-3.77%)
Feb 07, 2005	15.04	15.14	14.25	14.63	911,047	-1.03(-6.60%)
Feb 04, 2005	15.80	15.90	15.57	15.66	292,428	-0.02(-0.10%)
Feb 03, 2005	16.16	16.22	15.56	15.68	325,011	-0.60(-3.67%)
Feb 02, 2005	16.28	16.31	16.09	16.28	125,372	-0.02(-0.09%)

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.