Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.31	18.43	18.19	18.43	9,508	+0.19(+1.05%)
Apr 28, 2005	18.39	18.39	18.24	18.24	5,485	-0.18(-0.96%)
Apr 27, 2005	18.43	18.54	18.40	18.42	23,772	-0.10(-0.52%)
Apr 26, 2005	18.33	18.55	18.27	18.51	14,629	+0.18(+0.97%)
Apr 25, 2005	18.32	18.54	18.25	18.33	27,429	+0.01(+0.07%)
Apr 22, 2005	18.10	18.32	18.10	18.32	4,022	+0.11(+0.60%)
Apr 21, 2005	18.24	18.44	18.18	18.21	15,360	+0.03(+0.15%)
Apr 20, 2005	18.09	18.45	18.09	18.18	17,189	+0.00(+0.00%)
Apr 19, 2005	18.22	18.22	18.05	18.18	10,971	-0.04(-0.22%)
Apr 18, 2005	18.18	18.22	18.11	18.22	9,874	+0.01(+0.08%)
Apr 15, 2005	18.31	18.41	18.18	18.21	12,434	-0.10(-0.52%)
Apr 14, 2005	18.10	18.31	18.10	18.31	6,948	+0.12(+0.66%)
Apr 13, 2005	18.33	18.33	18.18	18.19	22,309	-0.21(-1.16%)
Apr 12, 2005	18.27	18.46	18.27	18.40	17,189	+0.13(+0.73%)
Apr 11, 2005	18.29	18.29	18.27	18.27	23,406	-0.07(-0.37%)
Apr 08, 2005	18.33	18.33	18.33	18.33	2,194	-0.06(-0.34%)
Apr 07, 2005	18.40	18.43	18.36	18.40	53,030	-0.06(-0.31%)
Apr 06, 2005	18.02	18.45	18.02	18.45	9,874	+0.49(+2.71%)
Apr 05, 2005	18.35	18.40	17.96	17.97	35,109	-0.45(-2.43%)
Apr 04, 2005	18.32	18.43	18.32	18.42	28,160	+0.04(+0.22%)
Apr 01, 2005	18.32	18.51	18.28	18.37	12,800	+0.03(+0.15%)
Mar 31, 2005	18.16	18.35	18.16	18.35	16,091	+0.25(+1.36%)
Mar 30, 2005	18.25	18.25	17.93	18.10	20,114	-0.16(-0.90%)
Mar 29, 2005	18.13	18.32	18.10	18.27	23,406	-0.05(-0.30%)
Mar 28, 2005	18.48	18.48	18.05	18.32	31,818	-0.09(-0.49%)
Mar 24, 2005	18.39	18.42	18.32	18.41	25,600	+0.39(+2.17%)
Mar 23, 2005	18.07	18.07	18.02	18.02	7,314	-0.07(-0.41%)
Mar 22, 2005	18.24	18.31	18.05	18.09	10,606	-0.21(-1.17%)
Mar 21, 2005	18.11	18.32	18.11	18.31	15,726	+0.12(+0.66%)
Mar 18, 2005	18.25	18.32	18.18	18.19	9,508	-0.06(-0.31%)
Mar 17, 2005	18.25	18.33	18.10	18.24	30,355	+0.02(+0.10%)
Mar 16, 2005	18.17	18.25	18.11	18.22	21,212	+0.04(+0.23%)
Mar 15, 2005	18.15	18.18	18.15	18.18	4,388	+0.10(+0.53%)
Mar 14, 2005	17.92	18.11	17.83	18.09	46,447	+0.12(+0.69%)
Mar 11, 2005	17.95	18.05	17.91	17.96	36,572	-0.04(-0.21%)
Mar 10, 2005	18.05	18.05	17.90	18.00	27,795	-0.04(-0.21%)
Mar 09, 2005	18.18	18.32	17.99	18.04	84,482	-0.14(-0.77%)
Mar 08, 2005	17.98	18.18	17.98	18.18	72,048	+0.27(+1.51%)
Mar 07, 2005	17.64	18.16	17.64	17.91	86,311	+0.34(+1.95%)
Mar 04, 2005	17.40	17.65	17.36	17.57	39,864	+0.16(+0.94%)
Mar 03, 2005	17.29	17.50	17.23	17.40	8,777	+0.04(+0.24%)
Mar 02, 2005	17.29	17.36	17.23	17.36	4,388	+0.01(+0.03%)
Mar 01, 2005	17.44	17.44	17.23	17.36	27,429	-0.11(-0.66%)
Feb 28, 2005	17.40	17.53	17.23	17.47	28,892	+0.18(+1.01%)
Feb 25, 2005	17.39	17.50	17.23	17.30	28,526	-0.15(-0.85%)
Feb 24, 2005	17.38	17.63	17.36	17.44	44,252	-0.05(-0.31%)
Feb 23, 2005	17.50	17.65	17.43	17.50	30,721	+0.00(+0.00%)
Feb 22, 2005	17.57	17.62	17.37	17.50	33,646	-0.14(-0.78%)
Feb 18, 2005	17.50	17.77	17.50	17.64	17,189	+0.14(+0.78%)
Feb 17, 2005	17.62	17.84	17.09	17.50	70,585	-0.05(-0.31%)
Feb 16, 2005	16.54	17.55	16.46	17.55	68,390	+1.01(+6.12%)
Feb 15, 2005	16.82	16.86	16.04	16.54	91,797	-0.27(-1.63%)
Feb 14, 2005	17.31	17.42	16.82	16.82	82,288	-0.68(-3.91%)
Feb 11, 2005	17.50	17.50	17.31	17.50	45,715	-0.14(-0.78%)
Feb 10, 2005	17.75	17.85	17.55	17.64	44,618	-0.11(-0.62%)
Feb 09, 2005	17.98	17.98	17.64	17.75	39,132	-0.30(-1.67%)
Feb 08, 2005	18.10	18.10	17.78	18.05	42,790	-0.12(-0.65%)
Feb 07, 2005	18.25	18.25	17.79	18.16	71,316	-0.43(-2.29%)
Feb 04, 2005	18.58	18.59	18.50	18.59	13,897	+0.02(+0.10%)
Feb 03, 2005	18.36	18.57	18.36	18.57	10,240	+0.28(+1.51%)
Feb 02, 2005	18.47	18.55	18.29	18.30	9,143	-0.11(-0.58%)

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.