Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.59	15.69	15.40	15.58	56,961	+0.04(+0.25%)
Apr 28, 2005	15.78	15.78	15.50	15.54	44,184	-0.32(-2.02%)
Apr 27, 2005	16.06	16.06	15.78	15.86	34,602	-0.31(-1.92%)
Apr 26, 2005	16.38	16.39	16.01	16.17	66,543	-0.21(-1.31%)
Apr 25, 2005	16.43	16.52	16.36	16.39	47,024	-0.01(-0.03%)
Apr 22, 2005	16.42	16.61	16.29	16.39	52,347	-0.03(-0.21%)
Apr 21, 2005	16.46	16.51	16.21	16.43	48,266	+0.47(+2.97%)
Apr 20, 2005	16.34	16.51	15.95	15.95	81,626	-0.25(-1.56%)
Apr 19, 2005	15.86	16.30	15.86	16.21	54,476	+0.44(+2.79%)
Apr 18, 2005	16.20	16.20	15.64	15.77	165,737	-0.57(-3.52%)
Apr 15, 2005	16.48	16.65	16.20	16.34	98,129	-0.68(-4.01%)
Apr 14, 2005	17.69	17.69	16.92	17.02	59,090	-0.75(-4.22%)
Apr 13, 2005	18.06	18.06	17.76	17.77	40,103	-0.14(-0.79%)
Apr 12, 2005	17.92	18.09	17.31	17.91	101,500	-0.12(-0.66%)
Apr 11, 2005	18.46	18.48	17.81	18.03	91,741	-0.56(-3.03%)
Apr 08, 2005	18.43	18.60	18.43	18.60	43,297	+0.17(+0.92%)
Apr 07, 2005	18.40	18.62	18.29	18.43	59,800	+0.10(+0.55%)
Apr 06, 2005	18.02	18.33	18.01	18.33	69,915	+0.39(+2.17%)
Apr 05, 2005	17.75	17.98	17.75	17.94	35,134	+0.30(+1.69%)
Apr 04, 2005	17.57	17.64	17.39	17.64	41,878	+0.16(+0.94%)
Apr 01, 2005	17.19	17.58	17.19	17.48	77,012	+0.45(+2.61%)
Mar 31, 2005	16.86	17.11	16.86	17.03	34,780	+0.32(+1.89%)
Mar 30, 2005	16.06	16.91	16.06	16.71	124,391	+0.20(+1.23%)
Mar 29, 2005	16.90	16.90	16.51	16.51	30,698	-0.56(-3.30%)
Mar 28, 2005	17.47	17.47	17.08	17.08	94,757	+0.45(+2.68%)
Mar 24, 2005	16.26	16.68	16.26	16.63	80,916	+0.46(+2.82%)
Mar 23, 2005	16.35	16.35	16.06	16.17	127,763	-0.57(-3.40%)
Mar 22, 2005	16.62	17.23	16.62	16.74	129,360	-0.11(-0.64%)
Mar 21, 2005	17.64	17.64	16.77	16.85	122,262	-0.85(-4.78%)
Mar 18, 2005	17.72	17.89	17.64	17.70	67,075	+0.11(+0.64%)
Mar 17, 2005	16.91	17.61	16.71	17.58	188,273	+0.45(+2.63%)
Mar 16, 2005	18.03	18.03	16.69	17.13	331,475	-0.94(-5.21%)
Mar 15, 2005	17.75	18.26	17.73	18.07	145,863	+0.46(+2.62%)
Mar 14, 2005	18.55	18.55	17.51	17.61	214,181	-1.08(-5.79%)
Mar 11, 2005	18.85	18.93	18.46	18.69	146,040	-0.07(-0.39%)
Mar 10, 2005	20.12	20.12	18.30	18.77	285,515	-1.30(-6.46%)
Mar 09, 2005	19.89	20.28	19.84	20.06	99,194	+0.08(+0.42%)
Mar 08, 2005	19.64	20.41	19.64	19.98	192,887	+0.45(+2.31%)
Mar 07, 2005	19.43	19.53	19.40	19.53	191,467	+0.23(+1.17%)
Mar 04, 2005	19.30	19.30	19.22	19.30	96,887	+0.09(+0.47%)
Mar 03, 2005	19.16	19.31	19.10	19.21	120,488	+0.00(+0.00%)
Mar 02, 2005	19.39	19.39	19.10	19.21	66,188	-0.12(-0.61%)
Mar 01, 2005	19.32	19.34	19.05	19.33	85,353	+0.01(+0.06%)
Feb 28, 2005	19.04	19.32	18.99	19.32	234,587	+0.57(+3.04%)
Feb 25, 2005	18.55	18.87	18.55	18.75	175,319	+0.34(+1.84%)
Feb 24, 2005	18.07	18.42	18.06	18.41	108,066	+0.35(+1.93%)
Feb 23, 2005	17.72	18.19	17.72	18.06	66,011	+0.34(+1.91%)
Feb 22, 2005	17.55	18.06	17.48	17.72	156,687	+0.12(+0.70%)
Feb 18, 2005	17.61	17.71	17.47	17.60	87,127	-0.05(-0.29%)
Feb 17, 2005	17.73	17.75	17.53	17.65	60,510	+0.01(+0.06%)
Feb 16, 2005	17.39	17.64	17.11	17.64	49,863	+0.17(+0.97%)
Feb 15, 2005	17.43	17.47	17.27	17.47	110,550	+0.10(+0.58%)
Feb 14, 2005	16.91	17.39	16.91	17.37	118,890	+0.10(+0.55%)
Feb 11, 2005	16.85	17.47	16.85	17.27	61,219	+0.48(+2.85%)
Feb 10, 2005	16.78	16.89	16.71	16.79	53,944	-0.08(-0.47%)
Feb 09, 2005	16.91	17.05	16.79	16.87	65,656	-0.03(-0.20%)
Feb 08, 2005	17.05	17.05	16.82	16.91	65,656	-0.15(-0.86%)
Feb 07, 2005	16.99	17.05	16.93	17.05	52,879	+0.15(+0.87%)
Feb 04, 2005	16.89	17.02	16.79	16.91	44,184	-0.06(-0.33%)
Feb 03, 2005	16.91	17.02	16.88	16.96	45,072	+0.08(+0.50%)
Feb 02, 2005	16.48	16.91	16.34	16.88	67,785	+0.55(+3.38%)

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.