Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.82	17.38	16.70	16.70	4,108	-0.12(-0.72%)
Apr 28, 2005	16.82	17.22	16.82	16.82	1,873	-0.36(-2.07%)
Apr 27, 2005	17.19	17.19	17.18	17.18	641	+0.36(+2.11%)
Apr 26, 2005	16.82	16.82	16.82	16.82	424	-0.01(-0.06%)
Apr 25, 2005	17.52	17.52	16.83	16.83	257	-0.55(-3.17%)
Apr 22, 2005	16.82	17.38	16.82	17.38	468	+0.14(+0.81%)
Apr 21, 2005	16.82	17.58	16.82	17.24	5,079	+0.55(+3.30%)
Apr 20, 2005	17.11	17.11	16.69	16.69	385	-0.41(-2.40%)
Apr 19, 2005	17.05	17.76	16.93	17.10	6,790	+0.28(+1.67%)
Apr 18, 2005	17.76	17.76	16.82	16.82	5,916	+0.22(+1.35%)
Apr 15, 2005	17.28	17.29	16.60	16.60	2,300	-0.63(-3.64%)
Apr 14, 2005	17.66	17.66	16.59	17.23	2,193	+0.50(+2.96%)
Apr 13, 2005	16.82	16.82	16.73	16.73	2,130	-0.26(-1.54%)
Apr 12, 2005	17.10	17.65	16.82	16.99	4,441	-0.11(-0.66%)
Apr 11, 2005	17.57	17.57	16.78	17.10	6,111	-1.20(-6.54%)
Apr 08, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Apr 07, 2005	18.34	18.34	18.30	18.30	320	+0.31(+1.71%)
Apr 06, 2005	17.99	17.99	17.99	17.99	534	+0.33(+1.85%)
Apr 05, 2005	17.87	17.87	17.67	17.67	2,086	-0.46(-2.53%)
Apr 04, 2005	18.23	18.23	17.95	18.12	1,068	-0.38(-2.07%)
Apr 01, 2005	18.28	18.51	18.28	18.51	3,744	+0.09(+0.51%)
Mar 31, 2005	18.51	18.51	18.23	18.41	9,361	-0.09(-0.50%)
Mar 30, 2005	18.51	18.51	18.26	18.51	1,290	+0.00(+0.00%)
Mar 29, 2005	18.93	18.93	18.51	18.51	2,139	-0.08(-0.45%)
Mar 28, 2005	18.67	18.67	18.59	18.59	1,283	-0.13(-0.70%)
Mar 24, 2005	18.51	18.72	18.51	18.72	1,669	+0.26(+1.42%)
Mar 23, 2005	18.23	18.51	18.23	18.46	10,506	+0.23(+1.28%)
Mar 22, 2005	18.23	18.23	18.23	18.23	1,283	-0.05(-0.26%)
Mar 21, 2005	18.54	18.85	18.27	18.27	6,524	-0.80(-4.21%)
Mar 18, 2005	18.61	19.08	18.61	19.08	2,401	+0.18(+0.94%)
Mar 17, 2005	19.11	19.11	18.61	18.90	3,746	+0.17(+0.90%)
Mar 16, 2005	18.73	18.73	18.73	18.73	0	+0.00(+0.00%)
Mar 15, 2005	18.73	18.73	18.73	18.73	106	-0.06(-0.30%)
Mar 14, 2005	18.70	18.89	18.70	18.79	5,406	-0.12(-0.64%)
Mar 11, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Mar 10, 2005	18.69	18.91	18.69	18.91	427	+0.21(+1.10%)
Mar 09, 2005	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Mar 08, 2005	19.09	19.09	18.69	18.70	2,064	-0.36(-1.91%)
Mar 07, 2005	18.71	19.07	18.67	19.07	1,401	+0.09(+0.49%)
Mar 04, 2005	18.88	18.97	18.69	18.97	3,732	+0.33(+1.75%)
Mar 03, 2005	18.79	18.79	18.65	18.65	429	+0.02(+0.10%)
Mar 02, 2005	18.93	18.93	18.63	18.63	1,609	+0.00(+0.00%)
Mar 01, 2005	18.70	18.79	18.61	18.63	4,064	-0.07(-0.35%)
Feb 28, 2005	18.62	18.69	18.61	18.69	6,316	-0.23(-1.23%)
Feb 25, 2005	18.69	18.93	18.69	18.93	4,493	-0.01(-0.05%)
Feb 24, 2005	18.80	18.94	18.80	18.94	427	+0.24(+1.30%)
Feb 23, 2005	18.58	18.80	18.57	18.69	3,102	+0.23(+1.27%)
Feb 22, 2005	18.69	18.69	18.46	18.46	1,069	-0.52(-2.76%)
Feb 18, 2005	19.85	19.85	18.93	18.98	27,394	-0.70(-3.56%)
Feb 17, 2005	19.91	19.91	19.68	19.68	641	-0.06(-0.28%)
Feb 16, 2005	19.92	19.93	19.74	19.74	5,356	+0.06(+0.28%)
Feb 15, 2005	19.68	19.68	19.68	19.68	147	-0.18(-0.89%)
Feb 14, 2005	19.86	19.86	19.86	19.86	213	+0.19(+0.95%)
Feb 11, 2005	20.06	20.06	19.67	19.67	2,060	-0.19(-0.94%)
Feb 10, 2005	19.85	20.13	19.84	19.86	7,962	+0.02(+0.09%)
Feb 09, 2005	19.53	19.84	19.53	19.84	534	-0.15(-0.75%)
Feb 08, 2005	19.63	19.99	19.63	19.99	320	+0.22(+1.13%)
Feb 07, 2005	19.73	20.10	19.42	19.77	9,190	+0.02(+0.09%)
Feb 04, 2005	19.75	19.75	19.75	19.75	256	-0.49(-2.40%)
Feb 03, 2005	19.72	20.24	19.69	20.24	1,424	-0.32(-1.55%)
Feb 02, 2005	20.55	20.55	20.54	20.55	1,160	+0.63(+3.14%)

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.