Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.53	18.68	18.36	18.68	117,111	+0.32(+1.73%)
Apr 28, 2005	18.36	18.56	18.31	18.36	109,809	-0.04(-0.20%)
Apr 27, 2005	18.38	18.51	18.21	18.39	111,161	+0.09(+0.51%)
Apr 26, 2005	18.44	18.49	18.25	18.30	301,028	-0.14(-0.74%)
Apr 25, 2005	18.44	18.45	18.23	18.44	230,978	+0.03(+0.14%)
Apr 22, 2005	18.42	18.52	18.32	18.41	694,016	-0.04(-0.20%)
Apr 21, 2005	18.47	18.48	18.26	18.45	1,596,020	+0.17(+0.95%)
Apr 20, 2005	18.43	18.43	18.12	18.28	90,606	-0.14(-0.74%)
Apr 19, 2005	18.34	18.56	18.34	18.41	1,465,926	-0.02(-0.10%)
Apr 18, 2005	18.49	18.53	18.25	18.43	848,722	-0.06(-0.30%)
Apr 15, 2005	18.49	18.70	18.42	18.49	236,387	+0.27(+1.48%)
Apr 14, 2005	18.41	18.46	18.20	18.22	133,610	-0.20(-1.08%)
Apr 13, 2005	18.32	18.45	18.21	18.42	104,670	+0.08(+0.44%)
Apr 12, 2005	18.16	18.34	17.97	18.34	66,805	+0.09(+0.49%)
Apr 11, 2005	18.23	18.29	18.14	18.25	49,765	+0.11(+0.61%)
Apr 08, 2005	18.28	18.31	18.11	18.14	86,819	-0.06(-0.30%)
Apr 07, 2005	18.04	18.26	17.99	18.19	68,968	+0.14(+0.76%)
Apr 06, 2005	18.22	18.22	18.05	18.05	319,150	+0.07(+0.41%)
Apr 05, 2005	17.98	18.11	17.94	17.98	101,695	+0.13(+0.70%)
Apr 04, 2005	17.80	17.85	17.65	17.85	36,512	+0.11(+0.60%)
Apr 01, 2005	17.98	17.98	17.65	17.75	40,028	-0.01(-0.04%)
Mar 31, 2005	17.80	17.98	17.75	17.75	48,413	-0.18(-1.01%)
Mar 30, 2005	17.86	18.03	17.75	17.94	64,641	+0.11(+0.60%)
Mar 29, 2005	17.81	17.92	17.69	17.83	53,281	+0.01(+0.04%)
Mar 28, 2005	17.99	17.99	17.79	17.82	76,000	-0.17(-0.95%)
Mar 24, 2005	17.98	18.07	17.81	17.99	73,837	+0.09(+0.48%)
Mar 23, 2005	17.78	17.97	17.69	17.91	140,642	+0.12(+0.67%)
Mar 22, 2005	17.77	17.94	17.64	17.79	131,987	-0.07(-0.41%)
Mar 21, 2005	17.91	17.91	17.62	17.86	66,805	-0.06(-0.35%)
Mar 18, 2005	17.97	17.97	17.75	17.92	72,755	-0.09(-0.51%)
Mar 17, 2005	17.85	18.03	17.82	18.02	67,346	+0.01(+0.08%)
Mar 16, 2005	18.11	18.11	17.85	18.00	79,787	-0.10(-0.53%)
Mar 15, 2005	18.28	18.28	17.97	18.10	80,057	+0.10(+0.55%)
Mar 14, 2005	18.04	18.17	17.94	18.00	41,381	-0.19(-1.04%)
Mar 11, 2005	18.28	18.30	18.05	18.19	87,901	-0.04(-0.20%)
Mar 10, 2005	18.31	18.32	18.12	18.22	184,998	+0.17(+0.92%)
Mar 09, 2005	18.28	18.28	18.06	18.06	130,905	-0.16(-0.85%)
Mar 08, 2005	18.36	18.39	18.21	18.21	107,645	-0.06(-0.32%)
Mar 07, 2005	18.37	18.43	18.27	18.27	89,794	-0.06(-0.34%)
Mar 04, 2005	18.25	18.43	18.21	18.34	621,531	+0.07(+0.38%)
Mar 03, 2005	18.36	18.36	18.12	18.26	59,773	+0.01(+0.04%)
Mar 02, 2005	18.26	18.35	18.05	18.26	554,185	-0.02(-0.12%)
Mar 01, 2005	18.19	18.28	17.82	18.28	127,660	+0.28(+1.54%)
Feb 28, 2005	18.18	18.19	17.93	18.00	76,541	-0.26(-1.44%)
Feb 25, 2005	18.03	18.32	18.03	18.26	127,930	+0.25(+1.38%)
Feb 24, 2005	18.11	18.12	17.88	18.02	237,739	-0.09(-0.51%)
Feb 23, 2005	18.12	18.16	17.96	18.11	45,167	-0.01(-0.06%)
Feb 22, 2005	18.11	18.28	17.97	18.12	284,259	+0.17(+0.97%)
Feb 18, 2005	17.84	18.12	17.80	17.95	599,623	+0.06(+0.33%)
Feb 17, 2005	17.97	17.97	17.75	17.89	43,004	-0.03(-0.19%)
Feb 16, 2005	17.95	17.95	17.72	17.92	60,313	-0.05(-0.27%)
Feb 15, 2005	17.96	18.01	17.78	17.97	86,278	+0.19(+1.08%)
Feb 14, 2005	17.94	17.94	17.69	17.78	67,346	-0.13(-0.72%)
Feb 11, 2005	17.69	17.92	17.67	17.91	153,624	+0.21(+1.17%)
Feb 10, 2005	17.67	17.71	17.49	17.70	87,631	+0.10(+0.57%)
Feb 09, 2005	17.78	17.78	17.54	17.60	111,702	+0.06(+0.32%)
Feb 08, 2005	17.64	17.73	17.51	17.54	151,461	-0.14(-0.82%)
Feb 07, 2005	17.57	17.73	17.57	17.69	62,207	-0.02(-0.10%)
Feb 04, 2005	17.60	17.71	17.46	17.71	75,460	+0.13(+0.71%)
Feb 03, 2005	17.57	17.58	17.38	17.58	126,578	+0.13(+0.72%)
Feb 02, 2005	17.36	17.61	17.36	17.46	356,744	+0.07(+0.43%)

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.