Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.23	18.72	17.94	18.40	14,736,702	+2.20(+13.59%)
Apr 28, 2005	16.47	16.59	16.15	16.20	3,829,399	-0.19(-1.14%)
Apr 27, 2005	16.85	16.85	16.33	16.38	4,262,651	-0.46(-2.75%)
Apr 26, 2005	17.55	17.55	16.80	16.85	5,208,406	-0.74(-4.20%)
Apr 25, 2005	17.48	17.77	17.46	17.59	1,906,481	+0.13(+0.72%)
Apr 22, 2005	17.59	17.63	17.30	17.46	1,839,556	-0.13(-0.72%)
Apr 21, 2005	17.54	17.68	17.46	17.59	3,461,018	+0.21(+1.24%)
Apr 20, 2005	17.92	17.92	17.28	17.37	2,435,423	-0.57(-3.15%)
Apr 19, 2005	17.83	18.04	17.81	17.94	2,174,180	+0.22(+1.27%)
Apr 18, 2005	17.64	17.79	17.48	17.71	3,145,180	+0.11(+0.64%)
Apr 15, 2005	17.78	18.07	17.41	17.60	5,959,844	-0.83(-4.49%)
Apr 14, 2005	19.04	19.04	18.27	18.43	2,928,260	-0.57(-3.01%)
Apr 13, 2005	19.50	19.55	18.92	19.00	2,700,481	-0.48(-2.48%)
Apr 12, 2005	19.62	19.63	19.13	19.48	2,884,818	-0.23(-1.16%)
Apr 11, 2005	19.74	19.81	19.57	19.71	2,360,279	+0.03(+0.14%)
Apr 08, 2005	19.91	19.94	19.59	19.68	1,790,829	-0.30(-1.52%)
Apr 07, 2005	20.08	20.14	19.95	19.99	2,095,514	-0.13(-0.64%)
Apr 06, 2005	20.10	20.18	20.02	20.12	1,552,189	+0.07(+0.36%)
Apr 05, 2005	20.02	20.14	19.96	20.05	1,163,261	+0.03(+0.17%)
Apr 04, 2005	20.00	20.11	19.90	20.01	2,259,598	-0.13(-0.66%)
Apr 01, 2005	20.19	20.35	20.03	20.14	2,419,572	+0.04(+0.22%)
Mar 31, 2005	20.14	20.31	20.06	20.10	2,259,011	-0.06(-0.29%)
Mar 30, 2005	19.94	20.16	19.85	20.16	2,465,069	+0.29(+1.47%)
Mar 29, 2005	20.23	20.38	19.81	19.87	1,946,401	-0.36(-1.80%)
Mar 28, 2005	20.38	20.47	20.20	20.23	1,332,922	-0.11(-0.55%)
Mar 24, 2005	20.38	20.50	20.29	20.34	932,546	+0.04(+0.22%)
Mar 23, 2005	20.41	20.46	20.26	20.30	2,169,190	-0.24(-1.18%)
Mar 22, 2005	20.56	20.84	20.48	20.54	1,426,852	-0.02(-0.12%)
Mar 21, 2005	20.80	20.80	20.46	20.56	1,522,836	-0.20(-0.98%)
Mar 18, 2005	20.42	20.77	20.41	20.77	2,290,712	+0.33(+1.60%)
Mar 17, 2005	20.18	20.46	20.13	20.44	2,143,066	+0.27(+1.32%)
Mar 16, 2005	20.64	20.68	20.11	20.18	2,515,850	-0.53(-2.58%)
Mar 15, 2005	20.78	20.87	20.68	20.71	1,341,728	-0.05(-0.25%)
Mar 14, 2005	20.82	20.98	20.61	20.76	1,829,576	-0.02(-0.11%)
Mar 11, 2005	20.65	20.96	20.64	20.78	1,467,652	+0.05(+0.23%)
Mar 10, 2005	20.88	20.98	20.43	20.74	2,937,360	-0.17(-0.80%)
Mar 09, 2005	20.44	21.05	20.44	20.90	4,251,203	+0.76(+3.79%)
Mar 08, 2005	20.03	20.20	20.03	20.14	1,700,716	-0.01(-0.05%)
Mar 07, 2005	20.07	20.18	19.98	20.15	1,579,487	+0.00(+0.02%)
Mar 04, 2005	19.93	20.19	19.93	20.15	1,959,903	+0.33(+1.65%)
Mar 03, 2005	19.82	19.91	19.73	19.82	1,639,955	+0.07(+0.36%)
Mar 02, 2005	19.66	19.85	19.57	19.75	1,353,175	-0.13(-0.65%)
Mar 01, 2005	19.72	20.06	19.72	19.88	1,840,730	+0.21(+1.06%)
Feb 28, 2005	19.76	19.90	19.55	19.67	1,613,537	-0.19(-0.98%)
Feb 25, 2005	19.58	19.87	19.42	19.87	1,821,063	+0.16(+0.83%)
Feb 24, 2005	19.42	19.70	19.22	19.70	1,918,515	+0.30(+1.56%)
Feb 23, 2005	19.21	19.42	19.20	19.40	2,419,278	+0.13(+0.69%)
Feb 22, 2005	19.28	19.40	19.12	19.27	1,946,401	-0.03(-0.14%)
Feb 18, 2005	19.22	19.41	19.21	19.29	1,411,588	+0.09(+0.44%)
Feb 17, 2005	19.16	19.32	19.14	19.21	1,177,938	-0.00(-0.02%)
Feb 16, 2005	19.07	19.28	19.02	19.21	1,065,222	+0.03(+0.14%)
Feb 15, 2005	18.89	19.18	18.87	19.18	1,558,060	+0.31(+1.66%)
Feb 14, 2005	18.91	18.95	18.83	18.87	1,395,150	-0.04(-0.23%)
Feb 11, 2005	18.57	18.99	18.49	18.91	1,814,605	+0.39(+2.10%)
Feb 10, 2005	18.41	18.58	18.32	18.53	1,919,396	+0.14(+0.74%)
Feb 09, 2005	18.46	18.46	18.32	18.39	1,207,878	-0.07(-0.41%)
Feb 08, 2005	18.56	18.56	18.38	18.46	1,552,189	-0.05(-0.28%)
Feb 07, 2005	18.51	18.57	18.43	18.52	2,134,260	+0.05(+0.26%)
Feb 04, 2005	18.39	18.47	18.33	18.47	2,967,594	+0.11(+0.58%)
Feb 03, 2005	18.35	18.44	18.28	18.36	2,834,624	-0.00(-0.02%)
Feb 02, 2005	18.34	18.41	18.33	18.37	3,099,095	+0.16(+0.90%)

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.