Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.60	18.79	18.42	18.78	294,138	+0.28(+1.50%)
Apr 28, 2005	18.51	18.53	18.24	18.50	428,766	-0.01(-0.04%)
Apr 27, 2005	18.61	18.67	18.19	18.51	484,142	-0.03(-0.19%)
Apr 26, 2005	18.68	18.88	18.45	18.54	241,064	-0.35(-1.84%)
Apr 25, 2005	18.75	18.91	18.67	18.89	256,022	+0.19(+1.04%)
Apr 22, 2005	18.42	18.70	18.34	18.70	498,094	+0.27(+1.47%)
Apr 21, 2005	18.49	18.54	18.29	18.42	396,260	+0.10(+0.53%)
Apr 20, 2005	18.61	18.70	18.33	18.33	217,619	-0.29(-1.53%)
Apr 19, 2005	18.55	18.63	18.40	18.61	204,962	+0.13(+0.71%)
Apr 18, 2005	18.35	18.67	18.25	18.48	258,755	+0.13(+0.68%)
Apr 15, 2005	18.59	18.82	18.35	18.35	276,591	-0.23(-1.23%)
Apr 14, 2005	18.92	18.94	18.56	18.58	186,983	-0.26(-1.40%)
Apr 13, 2005	19.04	19.04	18.79	18.85	161,812	-0.18(-0.95%)
Apr 12, 2005	18.81	19.08	18.63	19.03	195,325	+0.24(+1.26%)
Apr 11, 2005	18.89	18.98	18.77	18.79	228,407	+0.01(+0.04%)
Apr 08, 2005	18.99	19.02	18.75	18.79	216,325	-0.12(-0.63%)
Apr 07, 2005	18.83	19.01	18.78	18.90	276,303	+0.15(+0.82%)
Apr 06, 2005	18.84	18.90	18.72	18.75	292,412	+0.01(+0.07%)
Apr 05, 2005	18.29	18.85	18.29	18.74	308,665	-0.01(-0.07%)
Apr 04, 2005	18.54	18.76	18.36	18.75	206,544	+0.30(+1.62%)
Apr 01, 2005	18.59	18.70	18.40	18.45	218,626	-0.07(-0.38%)
Mar 31, 2005	18.23	18.52	18.23	18.52	274,145	+0.30(+1.64%)
Mar 30, 2005	18.04	18.30	17.97	18.22	124,127	+0.27(+1.51%)
Mar 29, 2005	18.09	18.37	17.95	17.95	208,845	-0.13(-0.73%)
Mar 28, 2005	18.15	18.24	18.00	18.08	242,358	-0.07(-0.38%)
Mar 24, 2005	18.29	18.60	18.15	18.15	187,702	+0.04(+0.23%)
Mar 23, 2005	18.25	18.26	18.05	18.11	302,624	-0.14(-0.76%)
Mar 22, 2005	18.58	18.75	18.23	18.25	204,818	-0.41(-2.20%)
Mar 21, 2005	18.69	18.69	18.35	18.66	221,215	-0.03(-0.15%)
Mar 18, 2005	18.83	18.83	18.48	18.69	403,451	-0.13(-0.70%)
Mar 17, 2005	18.76	18.85	18.63	18.82	250,413	-0.01(-0.07%)
Mar 16, 2005	18.92	19.14	18.83	18.83	269,974	-0.17(-0.88%)
Mar 15, 2005	19.41	19.41	18.99	19.00	283,063	-0.27(-1.41%)
Mar 14, 2005	18.94	19.31	18.94	19.27	398,130	+0.34(+1.80%)
Mar 11, 2005	19.02	19.05	18.85	18.93	178,640	-0.03(-0.18%)
Mar 10, 2005	19.01	19.02	18.74	18.97	243,653	-0.01(-0.04%)
Mar 09, 2005	19.05	19.11	18.87	18.97	301,330	-0.14(-0.73%)
Mar 08, 2005	19.13	19.25	18.98	19.11	271,556	-0.16(-0.83%)
Mar 07, 2005	19.23	19.36	19.11	19.27	160,805	+0.15(+0.80%)
Mar 04, 2005	18.98	19.21	18.90	19.12	164,832	+0.21(+1.10%)
Mar 03, 2005	18.86	19.02	18.73	18.91	166,990	-0.02(-0.11%)
Mar 02, 2005	19.05	19.05	18.74	18.93	191,441	+0.06(+0.30%)
Mar 01, 2005	18.95	18.98	18.81	18.88	351,528	+0.06(+0.33%)
Feb 28, 2005	19.08	19.08	18.66	18.81	213,592	-0.11(-0.59%)
Feb 25, 2005	18.56	18.92	18.56	18.92	294,714	+0.35(+1.91%)
Feb 24, 2005	18.49	18.60	18.26	18.57	236,317	+0.19(+1.02%)
Feb 23, 2005	18.48	18.53	18.31	18.38	284,789	+0.07(+0.38%)
Feb 22, 2005	18.81	18.81	18.29	18.31	324,919	-0.44(-2.37%)
Feb 18, 2005	19.05	19.05	18.70	18.76	370,226	-0.28(-1.46%)
Feb 17, 2005	19.23	19.23	18.96	19.04	280,906	-0.19(-1.01%)
Feb 16, 2005	19.08	19.28	19.02	19.23	236,317	+0.11(+0.58%)
Feb 15, 2005	18.91	19.19	18.90	19.12	476,231	+0.15(+0.77%)
Feb 14, 2005	19.10	19.12	18.90	18.97	324,775	-0.10(-0.55%)
Feb 11, 2005	18.91	19.12	18.83	19.08	442,286	+0.00(+0.00%)
Feb 10, 2005	19.13	19.17	19.04	19.08	346,350	-0.05(-0.25%)
Feb 09, 2005	19.23	19.23	19.06	19.13	182,811	-0.10(-0.51%)
Feb 08, 2005	19.24	19.34	19.13	19.22	259,762	-0.02(-0.11%)
Feb 07, 2005	19.38	19.43	19.13	19.24	248,399	-0.13(-0.65%)
Feb 04, 2005	19.26	19.38	19.19	19.37	452,499	+0.19(+0.98%)
Feb 03, 2005	19.31	19.31	19.11	19.18	272,851	-0.04(-0.22%)
Feb 02, 2005	19.19	19.29	19.08	19.22	204,818	+0.01(+0.07%)

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.