Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.02	17.43	16.90	17.03	55,939	-0.03(-0.18%)
Apr 28, 2005	17.47	17.48	17.06	17.06	58,297	-0.45(-2.57%)
Apr 27, 2005	16.86	17.69	16.78	17.51	21,487	+0.44(+2.58%)
Apr 26, 2005	16.80	17.17	16.73	17.07	13,263	+0.07(+0.41%)
Apr 25, 2005	17.31	17.31	17.00	17.00	14,409	+0.03(+0.18%)
Apr 22, 2005	17.54	17.54	16.97	16.97	46,028	-0.57(-3.25%)
Apr 21, 2005	17.14	17.54	17.04	17.54	15,403	+0.70(+4.16%)
Apr 20, 2005	17.78	17.78	16.66	16.84	45,412	-0.85(-4.80%)
Apr 19, 2005	17.31	17.71	17.30	17.69	133,222	+0.06(+0.34%)
Apr 18, 2005	16.77	17.75	16.77	17.63	42,246	+0.86(+5.13%)
Apr 15, 2005	17.21	17.60	16.75	16.77	24,966	-0.46(-2.67%)
Apr 14, 2005	17.33	17.57	17.06	17.23	58,061	-0.36(-2.05%)
Apr 13, 2005	18.18	18.20	17.29	17.59	40,322	-0.32(-1.79%)
Apr 12, 2005	18.22	18.22	17.71	17.91	82,646	-0.11(-0.61%)
Apr 11, 2005	18.02	18.36	17.79	18.02	43,271	+0.27(+1.52%)
Apr 08, 2005	18.00	18.16	17.75	17.75	21,904	-0.40(-2.20%)
Apr 07, 2005	17.89	18.27	17.71	18.15	85,643	+0.33(+1.85%)
Apr 06, 2005	18.50	18.50	17.47	17.82	87,469	-0.55(-2.99%)
Apr 05, 2005	18.25	18.50	18.25	18.37	54,921	+0.02(+0.11%)
Apr 04, 2005	18.37	18.57	18.15	18.35	56,915	-0.31(-1.66%)
Apr 01, 2005	18.80	18.87	18.36	18.66	44,880	-0.14(-0.74%)
Mar 31, 2005	18.50	18.80	18.25	18.80	157,160	+1.06(+5.98%)
Mar 30, 2005	17.66	18.21	17.32	17.74	44,286	+0.19(+1.08%)
Mar 29, 2005	18.06	18.24	17.55	17.55	37,535	-0.51(-2.82%)
Mar 28, 2005	18.24	18.24	18.01	18.06	14,904	-0.01(-0.06%)
Mar 24, 2005	18.03	18.25	17.75	18.07	149,027	-0.14(-0.77%)
Mar 23, 2005	18.00	18.33	17.91	18.21	23,699	+0.03(+0.17%)
Mar 22, 2005	18.26	18.51	18.07	18.18	47,543	-0.41(-2.21%)
Mar 21, 2005	18.45	18.78	18.45	18.59	42,305	-0.02(-0.11%)
Mar 18, 2005	18.95	19.00	18.50	18.61	78,143	-0.33(-1.74%)
Mar 17, 2005	18.89	19.15	18.13	18.94	100,476	-0.11(-0.58%)
Mar 16, 2005	19.48	19.48	19.00	19.05	61,043	-0.28(-1.45%)
Mar 15, 2005	19.26	19.70	19.26	19.33	123,669	+0.23(+1.20%)
Mar 14, 2005	19.11	19.38	19.05	19.10	65,804	+0.10(+0.53%)
Mar 11, 2005	18.75	19.16	18.75	19.00	37,798	+0.24(+1.28%)
Mar 10, 2005	19.12	19.12	18.75	18.76	83,696	-0.24(-1.26%)
Mar 09, 2005	18.93	19.39	18.54	19.00	80,584	+0.25(+1.33%)
Mar 08, 2005	18.40	18.83	18.40	18.75	88,868	+0.14(+0.75%)
Mar 07, 2005	18.18	18.75	18.18	18.61	72,887	+0.30(+1.64%)
Mar 04, 2005	18.25	18.40	18.00	18.31	58,784	+0.24(+1.33%)
Mar 03, 2005	18.11	18.14	17.88	18.07	309,439	+0.27(+1.52%)
Mar 02, 2005	16.93	17.88	16.92	17.80	119,791	+0.57(+3.31%)
Mar 01, 2005	17.24	17.25	17.00	17.23	27,314	+0.22(+1.29%)
Feb 28, 2005	16.50	17.41	16.50	17.01	62,885	+0.38(+2.29%)
Feb 25, 2005	16.22	16.66	16.14	16.63	28,175	+0.40(+2.46%)
Feb 24, 2005	16.09	16.24	15.95	16.23	46,142	+0.23(+1.44%)
Feb 23, 2005	15.80	16.08	15.80	16.00	78,636	+0.24(+1.52%)
Feb 22, 2005	15.75	15.85	15.75	15.76	33,227	+0.00(+0.00%)
Feb 18, 2005	16.04	16.04	15.69	15.76	12,633	-0.04(-0.25%)
Feb 17, 2005	15.50	16.00	15.35	15.80	87,546	+0.45(+2.93%)
Feb 16, 2005	15.59	15.99	15.29	15.35	71,929	-0.22(-1.41%)
Feb 15, 2005	15.50	15.84	15.50	15.57	33,095	-0.19(-1.21%)
Feb 14, 2005	15.96	15.96	15.62	15.76	12,235	-0.08(-0.51%)
Feb 11, 2005	16.03	16.17	15.50	15.84	73,688	-0.19(-1.19%)
Feb 10, 2005	16.23	16.23	15.98	16.03	12,055	+0.06(+0.38%)
Feb 09, 2005	16.43	16.54	15.87	15.97	24,236	-0.18(-1.11%)
Feb 08, 2005	16.00	16.22	16.00	16.15	52,928	-0.10(-0.62%)
Feb 07, 2005	16.50	16.56	16.01	16.25	41,379	-0.08(-0.49%)
Feb 04, 2005	16.05	16.35	16.02	16.33	15,304	-0.03(-0.18%)
Feb 03, 2005	16.47	16.47	16.06	16.36	14,050	-0.05(-0.30%)
Feb 02, 2005	16.50	16.50	16.26	16.41	56,025	-0.13(-0.79%)

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.