Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.11	16.24	16.11	16.24	794	-0.17(-1.01%)
Apr 28, 2005	16.55	16.55	16.40	16.40	953	+0.00(+0.00%)
Apr 27, 2005	16.40	16.40	16.32	16.40	4,014	-0.03(-0.15%)
Apr 26, 2005	16.43	16.43	16.35	16.43	1,081	-0.11(-0.67%)
Apr 25, 2005	16.61	16.61	15.98	16.54	2,475	+0.60(+3.79%)
Apr 22, 2005	15.86	15.94	15.76	15.94	877	-0.14(-0.88%)
Apr 21, 2005	16.08	16.08	16.08	16.08	635	+0.31(+1.98%)
Apr 20, 2005	15.76	15.76	15.76	15.76	317	-0.07(-0.41%)
Apr 19, 2005	15.57	15.89	15.57	15.83	1,208	+0.26(+1.65%)
Apr 18, 2005	15.57	15.57	15.57	15.57	1,036	-0.03(-0.16%)
Apr 15, 2005	15.72	15.72	15.60	15.60	3,432	-0.13(-0.80%)
Apr 14, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 13, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 12, 2005	15.72	15.72	15.72	15.72	476	+0.00(+0.00%)
Apr 11, 2005	15.72	15.72	15.72	15.72	227	+0.00(+0.00%)
Apr 08, 2005	15.72	15.72	15.60	15.72	3,844	+0.12(+0.77%)
Apr 07, 2005	15.60	15.60	15.60	15.60	317	-0.25(-1.56%)
Apr 06, 2005	15.98	15.98	15.85	15.85	2,146	-0.25(-1.56%)
Apr 05, 2005	16.10	16.10	16.10	16.10	317	-0.13(-0.78%)
Apr 04, 2005	16.23	16.23	16.23	16.23	635	+0.25(+1.57%)
Apr 01, 2005	15.98	15.98	15.98	15.98	317	+0.35(+2.25%)
Mar 31, 2005	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Mar 30, 2005	15.97	15.97	15.62	15.62	1,418	-0.48(-2.97%)
Mar 29, 2005	16.10	16.10	16.10	16.10	158	+0.15(+0.91%)
Mar 28, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Mar 24, 2005	15.96	15.96	15.96	15.96	322	+0.25(+1.57%)
Mar 23, 2005	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Mar 22, 2005	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Mar 21, 2005	15.88	16.23	15.56	15.71	1,748	-0.38(-2.38%)
Mar 18, 2005	16.09	16.09	16.09	16.09	1,271	+0.22(+1.36%)
Mar 17, 2005	15.35	15.88	15.35	15.88	3,802	+0.53(+3.44%)
Mar 16, 2005	15.35	15.35	15.35	15.35	158	-0.25(-1.58%)
Mar 15, 2005	15.59	15.59	15.59	15.59	158	+0.12(+0.78%)
Mar 14, 2005	15.27	15.57	15.24	15.47	11,144	+0.35(+2.33%)
Mar 11, 2005	15.12	15.12	15.12	15.12	317	-0.00(-0.00%)
Mar 10, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 09, 2005	15.29	15.29	15.12	15.12	457	-0.11(-0.72%)
Mar 08, 2005	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Mar 07, 2005	15.12	15.23	15.12	15.23	476	+0.09(+0.56%)
Mar 04, 2005	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Mar 03, 2005	15.15	15.17	15.15	15.15	585	-0.05(-0.33%)
Mar 02, 2005	15.20	15.20	15.20	15.20	22,043	+0.02(+0.13%)
Mar 01, 2005	15.18	15.18	15.17	15.18	10,970	-0.13(-0.82%)
Feb 28, 2005	15.25	15.30	15.22	15.30	9,480	-0.23(-1.49%)
Feb 25, 2005	15.17	15.54	15.17	15.53	1,558	+0.33(+2.15%)
Feb 24, 2005	15.21	15.21	15.21	15.21	158	-0.09(-0.59%)
Feb 23, 2005	15.32	15.32	15.30	15.30	3,179	+0.05(+0.30%)
Feb 22, 2005	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Feb 18, 2005	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Feb 17, 2005	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Feb 16, 2005	15.60	15.60	15.25	15.25	3,632	-0.47(-2.98%)
Feb 15, 2005	15.60	15.72	15.60	15.72	627	+0.03(+0.16%)
Feb 14, 2005	15.69	15.69	15.69	15.69	0	+0.00(+0.00%)
Feb 11, 2005	15.58	15.69	15.57	15.69	8,267	+0.10(+0.61%)
Feb 10, 2005	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Feb 09, 2005	15.66	15.69	15.60	15.60	2,085	+0.00(+0.00%)
Feb 08, 2005	15.57	15.60	15.57	15.60	960	+0.30(+1.97%)
Feb 07, 2005	15.35	15.35	15.28	15.30	953	-0.05(-0.33%)
Feb 04, 2005	15.35	15.35	15.35	15.35	635	+0.23(+1.50%)
Feb 03, 2005	15.48	15.59	15.12	15.12	4,001	-0.48(-3.06%)
Feb 02, 2005	15.60	15.60	15.60	15.60	317	+0.00(+0.00%)

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.