Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.99	16.07	15.89	16.02	57,479	+0.15(+0.95%)
Apr 28, 2005	15.91	16.01	15.83	15.87	76,444	-0.28(-1.74%)
Apr 27, 2005	16.12	16.15	15.98	16.15	83,301	-0.15(-0.93%)
Apr 26, 2005	16.30	16.38	16.29	16.30	59,813	-0.10(-0.63%)
Apr 25, 2005	16.39	16.40	16.31	16.40	21,737	+0.04(+0.25%)
Apr 22, 2005	16.45	16.45	16.31	16.36	15,901	-0.05(-0.33%)
Apr 21, 2005	16.33	16.42	16.28	16.42	76,882	+0.19(+1.18%)
Apr 20, 2005	16.21	16.29	16.17	16.22	41,285	-0.04(-0.25%)
Apr 19, 2005	16.31	16.36	16.21	16.27	60,834	-0.03(-0.17%)
Apr 18, 2005	16.25	16.31	16.21	16.29	21,445	-0.01(-0.08%)
Apr 15, 2005	16.51	16.54	16.31	16.31	26,405	-0.27(-1.61%)
Apr 14, 2005	16.61	16.65	16.52	16.57	168,061	-0.11(-0.66%)
Apr 13, 2005	16.69	16.78	16.68	16.68	65,357	-0.17(-1.02%)
Apr 12, 2005	16.75	16.86	16.63	16.86	26,551	+0.01(+0.04%)
Apr 11, 2005	16.84	16.90	16.83	16.85	29,906	+0.02(+0.12%)
Apr 08, 2005	16.71	16.86	16.66	16.83	37,784	+0.15(+0.90%)
Apr 07, 2005	16.79	16.84	16.68	16.68	123,711	-0.05(-0.33%)
Apr 06, 2005	16.60	16.75	16.54	16.73	210,951	+0.19(+1.12%)
Apr 05, 2005	16.51	16.55	16.48	16.55	39,097	+0.05(+0.33%)
Apr 04, 2005	16.45	16.49	16.34	16.49	20,570	-0.10(-0.62%)
Apr 01, 2005	16.73	16.74	16.49	16.60	64,335	+0.02(+0.12%)
Mar 31, 2005	16.73	16.75	16.57	16.57	40,848	-0.12(-0.70%)
Mar 30, 2005	16.60	16.71	16.60	16.69	40,118	+0.12(+0.70%)
Mar 29, 2005	16.55	16.61	16.48	16.57	42,015	+0.02(+0.12%)
Mar 28, 2005	16.60	16.63	16.49	16.55	15,609	-0.01(-0.04%)
Mar 24, 2005	16.59	16.66	16.56	16.56	12,692	+0.04(+0.25%)
Mar 23, 2005	16.49	16.55	16.49	16.52	28,301	-0.02(-0.12%)
Mar 22, 2005	16.73	16.90	16.54	16.54	22,612	-0.25(-1.51%)
Mar 21, 2005	16.90	16.90	16.76	16.79	18,673	-0.14(-0.81%)
Mar 18, 2005	17.01	17.03	16.93	16.93	26,989	-0.08(-0.48%)
Mar 17, 2005	17.02	17.07	16.94	17.01	37,201	+0.03(+0.20%)
Mar 16, 2005	17.07	17.10	16.97	16.98	35,304	-0.08(-0.46%)
Mar 15, 2005	17.18	17.18	17.05	17.06	80,967	-0.00(-0.02%)
Mar 14, 2005	17.14	17.14	17.04	17.06	67,545	-0.13(-0.76%)
Mar 11, 2005	17.18	17.27	17.18	17.19	25,821	+0.01(+0.04%)
Mar 10, 2005	17.17	17.22	17.14	17.18	16,922	-0.01(-0.04%)
Mar 09, 2005	17.15	17.26	17.15	17.19	54,707	-0.01(-0.08%)
Mar 08, 2005	17.18	17.26	17.18	17.21	42,744	+0.06(+0.36%)
Mar 07, 2005	17.10	17.24	17.10	17.14	22,466	+0.04(+0.24%)
Mar 04, 2005	17.01	17.21	17.01	17.10	161,496	+0.32(+1.92%)
Mar 03, 2005	16.86	16.92	16.78	16.78	21,591	-0.10(-0.57%)
Mar 02, 2005	16.77	16.90	16.75	16.88	43,036	-0.01(-0.04%)
Mar 01, 2005	16.92	16.98	16.88	16.88	69,879	-0.04(-0.24%)
Feb 28, 2005	16.90	16.99	16.85	16.92	77,028	-0.08(-0.44%)
Feb 25, 2005	16.76	17.00	16.74	17.00	45,224	+0.30(+1.81%)
Feb 24, 2005	16.68	16.70	16.60	16.70	18,527	+0.12(+0.74%)
Feb 23, 2005	16.62	16.68	16.55	16.57	65,648	-0.12(-0.70%)
Feb 22, 2005	16.66	16.79	16.66	16.69	75,423	-0.05(-0.33%)
Feb 18, 2005	16.62	16.75	16.62	16.75	32,095	+0.21(+1.29%)
Feb 17, 2005	16.62	16.63	16.52	16.53	55,145	+0.01(+0.04%)
Feb 16, 2005	16.53	16.58	16.45	16.53	26,697	-0.12(-0.70%)
Feb 15, 2005	16.51	16.64	16.49	16.64	133,777	+0.19(+1.12%)
Feb 14, 2005	16.43	16.51	16.38	16.46	72,067	+0.09(+0.54%)
Feb 11, 2005	16.22	16.38	16.22	16.37	43,911	+0.17(+1.06%)
Feb 10, 2005	16.11	16.24	16.11	16.20	84,468	+0.17(+1.07%)
Feb 09, 2005	16.05	16.09	16.03	16.03	71,630	-0.03(-0.17%)
Feb 08, 2005	16.03	16.09	16.01	16.05	22,758	-0.01(-0.04%)
Feb 07, 2005	16.14	16.16	16.05	16.06	15,026	-0.03(-0.21%)
Feb 04, 2005	16.12	16.18	16.07	16.09	23,487	-0.03(-0.21%)
Feb 03, 2005	16.10	16.13	16.06	16.13	43,328	-0.12(-0.76%)
Feb 02, 2005	16.31	16.31	16.22	16.25	20,861	+0.07(+0.42%)

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.