Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.61	23.93	23.29	23.53	778,471	-0.04(-0.17%)
Apr 28, 2005	24.07	24.19	23.55	23.57	711,269	-0.62(-2.56%)
Apr 27, 2005	23.91	24.51	23.77	24.19	488,815	+0.17(+0.71%)
Apr 26, 2005	24.43	24.73	24.00	24.02	739,229	-0.47(-1.92%)
Apr 25, 2005	24.53	24.75	24.34	24.49	672,325	+0.14(+0.57%)
Apr 22, 2005	25.33	25.33	24.18	24.35	880,258	-0.82(-3.26%)
Apr 21, 2005	25.43	25.90	25.00	25.17	1,533,374	-0.28(-1.10%)
Apr 20, 2005	26.15	26.23	25.26	25.45	744,005	-0.76(-2.90%)
Apr 19, 2005	26.17	26.65	25.89	26.21	855,369	+0.21(+0.81%)
Apr 18, 2005	25.26	26.33	24.95	26.00	1,156,820	+0.90(+3.59%)
Apr 15, 2005	24.91	25.64	24.90	25.10	1,945,178	+0.23(+0.92%)
Apr 14, 2005	25.80	25.98	24.81	24.87	864,379	-0.93(-3.60%)
Apr 13, 2005	26.40	26.42	25.42	25.80	786,050	-0.64(-2.42%)
Apr 12, 2005	26.56	26.63	26.05	26.44	706,822	+8.76(+49.59%)
Apr 11, 2005	17.72	17.80	17.63	17.68	761,245	-0.00(-0.03%)
Apr 08, 2005	17.70	17.92	17.62	17.68	473,230	-0.02(-0.13%)
Apr 07, 2005	17.38	17.84	17.37	17.70	993,795	+0.32(+1.84%)
Apr 06, 2005	17.52	17.66	17.35	17.38	878,736	-0.07(-0.38%)
Apr 05, 2005	17.56	17.65	17.28	17.45	841,398	-0.08(-0.43%)
Apr 04, 2005	17.29	17.66	17.13	17.52	882,595	+0.20(+1.15%)
Apr 01, 2005	17.54	17.57	16.84	17.32	1,658,665	-0.05(-0.31%)
Mar 31, 2005	17.81	17.85	17.27	17.38	1,515,424	-0.45(-2.51%)
Mar 30, 2005	17.34	17.88	17.34	17.82	1,272,189	+0.56(+3.26%)
Mar 29, 2005	17.84	18.02	17.24	17.26	1,727,245	-0.56(-3.14%)
Mar 28, 2005	17.86	18.04	17.58	17.82	1,034,862	+0.02(+0.12%)
Mar 24, 2005	17.80	18.02	17.76	17.80	1,143,114	+0.08(+0.43%)
Mar 23, 2005	18.04	18.29	17.66	17.72	1,615,180	-0.39(-2.13%)
Mar 22, 2005	17.46	18.47	17.38	18.11	4,205,818	-0.30(-1.62%)
Mar 21, 2005	18.24	18.58	18.16	18.41	2,085,010	+0.19(+1.02%)
Mar 18, 2005	17.94	18.39	17.90	18.22	2,126,898	+0.40(+2.24%)
Mar 17, 2005	17.62	18.31	17.62	17.82	2,115,976	+0.16(+0.88%)
Mar 16, 2005	17.87	18.03	17.62	17.67	1,686,186	-0.27(-1.49%)
Mar 15, 2005	17.97	18.66	17.84	17.93	2,741,127	+0.00(+0.00%)
Mar 14, 2005	17.91	18.18	17.87	17.93	1,038,213	+0.08(+0.45%)
Mar 11, 2005	18.04	18.21	17.80	17.85	1,474,941	-0.25(-1.40%)
Mar 10, 2005	18.05	18.16	17.73	18.11	1,377,856	+0.10(+0.57%)
Mar 09, 2005	17.95	18.42	17.88	18.00	2,330,025	+0.00(+0.03%)
Mar 08, 2005	18.04	18.24	17.81	18.00	2,316,574	-0.09(-0.52%)
Mar 07, 2005	17.60	18.19	17.50	18.09	3,494,056	+0.52(+2.98%)
Mar 04, 2005	17.29	17.59	16.79	17.57	7,115,202	+0.94(+5.64%)
Mar 03, 2005	17.10	17.12	16.41	16.63	3,801,042	-0.20(-1.19%)
Mar 02, 2005	16.36	17.16	16.35	16.83	2,922,720	+0.49(+3.02%)
Mar 01, 2005	16.32	16.42	16.20	16.34	1,240,125	+0.04(+0.25%)
Feb 28, 2005	16.14	16.59	16.14	16.30	1,215,843	-0.10(-0.60%)
Feb 25, 2005	16.32	16.40	16.17	16.40	494,965	+0.04(+0.27%)
Feb 24, 2005	16.13	16.40	15.94	16.35	894,636	+0.22(+1.38%)
Feb 23, 2005	16.21	16.39	16.00	16.13	769,935	-0.00(-0.03%)
Feb 22, 2005	16.14	16.70	16.07	16.13	1,169,443	-0.08(-0.49%)
Feb 18, 2005	16.45	16.45	16.07	16.21	712,146	-0.17(-1.03%)
Feb 17, 2005	16.76	16.76	16.29	16.38	1,964,196	-0.40(-2.36%)
Feb 16, 2005	16.66	16.82	16.52	16.78	664,755	+0.06(+0.35%)
Feb 15, 2005	16.75	16.89	16.54	16.72	651,157	+0.08(+0.45%)
Feb 14, 2005	16.49	16.89	16.48	16.64	723,244	+0.05(+0.30%)
Feb 11, 2005	16.17	16.64	16.05	16.60	722,931	+0.44(+2.69%)
Feb 10, 2005	16.46	16.47	15.91	16.16	1,945,698	-0.39(-2.36%)
Feb 09, 2005	16.87	16.90	16.48	16.55	1,415,185	-0.33(-1.95%)
Feb 08, 2005	16.78	16.95	16.67	16.88	1,169,388	+0.06(+0.34%)
Feb 07, 2005	17.12	17.12	16.70	16.82	2,075,469	-0.31(-1.79%)
Feb 04, 2005	16.39	17.19	16.39	17.13	1,875,931	+0.71(+4.30%)
Feb 03, 2005	16.46	16.84	16.20	16.42	1,793,656	-0.01(-0.04%)
Feb 02, 2005	16.11	16.67	16.06	16.43	3,104,653	+0.58(+3.66%)

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.