Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.87	18.14	17.87	18.14	419	+0.38(+2.11%)
Apr 28, 2005	17.80	17.80	17.77	17.77	503	-0.35(-1.94%)
Apr 27, 2005	18.12	18.12	18.12	18.12	0	+0.00(+0.00%)
Apr 26, 2005	17.77	18.12	17.77	18.12	906	-0.05(-0.29%)
Apr 25, 2005	18.43	18.43	18.17	18.17	503	+0.42(+2.35%)
Apr 22, 2005	17.81	17.87	17.76	17.76	3,470	+0.00(+0.00%)
Apr 21, 2005	17.76	17.76	17.76	17.76	335	-0.11(-0.60%)
Apr 20, 2005	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Apr 19, 2005	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Apr 18, 2005	17.87	17.87	17.86	17.86	1,341	-0.01(-0.07%)
Apr 15, 2005	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
Apr 14, 2005	17.99	18.40	17.87	17.87	1,174	-0.30(-1.64%)
Apr 13, 2005	18.56	18.56	17.89	18.17	1,732	+0.08(+0.46%)
Apr 12, 2005	18.09	18.09	18.08	18.09	671	-0.12(-0.65%)
Apr 11, 2005	18.70	18.70	18.21	18.21	4,372	-0.49(-2.64%)
Apr 08, 2005	18.70	18.70	18.70	18.70	209	+0.00(+0.00%)
Apr 07, 2005	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Apr 06, 2005	18.86	19.14	18.70	18.70	2,097	-0.37(-1.94%)
Apr 05, 2005	19.07	19.07	19.07	19.07	839	+0.14(+0.76%)
Apr 04, 2005	18.93	18.93	18.93	18.93	0	+0.00(+0.00%)
Apr 01, 2005	18.93	18.93	18.93	18.93	0	+0.00(+0.00%)
Mar 31, 2005	19.16	19.27	18.93	18.93	1,007	-0.43(-2.25%)
Mar 30, 2005	19.36	19.36	19.36	19.36	167	+0.04(+0.22%)
Mar 29, 2005	18.83	19.32	18.76	19.32	9,283	+0.90(+4.89%)
Mar 28, 2005	18.42	18.42	18.42	18.42	167	+0.10(+0.55%)
Mar 24, 2005	18.32	18.32	18.32	18.32	1,107	+0.14(+0.79%)
Mar 23, 2005	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 22, 2005	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 21, 2005	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 18, 2005	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 17, 2005	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 16, 2005	18.18	18.18	18.18	18.18	281	-0.26(-1.39%)
Mar 15, 2005	18.77	18.77	18.43	18.43	1,453	-0.33(-1.75%)
Mar 14, 2005	18.57	18.91	18.55	18.76	2,067	+0.12(+0.64%)
Mar 11, 2005	18.17	18.77	18.17	18.64	4,363	+0.47(+2.59%)
Mar 10, 2005	17.99	18.40	17.99	18.17	2,765	+0.11(+0.62%)
Mar 09, 2005	18.06	18.06	18.06	18.06	184	-0.37(-2.03%)
Mar 08, 2005	17.95	18.43	17.95	18.43	671	+0.56(+3.13%)
Mar 07, 2005	17.85	18.53	17.84	17.87	9,736	+0.15(+0.84%)
Mar 04, 2005	17.87	17.87	17.73	17.73	671	-0.10(-0.57%)
Mar 03, 2005	17.81	17.83	17.81	17.83	503	-0.05(-0.27%)
Mar 02, 2005	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
Mar 01, 2005	17.86	17.87	17.86	17.87	639	+0.03(+0.17%)
Feb 28, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Feb 25, 2005	17.84	17.85	17.84	17.84	1,198	+0.21(+1.18%)
Feb 24, 2005	18.17	18.18	17.64	17.64	9,242	-0.54(-2.95%)
Feb 23, 2005	18.46	18.46	18.17	18.17	1,258	-0.27(-1.45%)
Feb 22, 2005	18.23	18.76	18.18	18.44	28,632	+0.27(+1.48%)
Feb 18, 2005	18.17	18.17	18.17	18.17	839	-0.15(-0.81%)
Feb 17, 2005	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Feb 16, 2005	18.35	18.35	18.32	18.32	1,007	-0.13(-0.71%)
Feb 15, 2005	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Feb 14, 2005	18.74	18.74	18.45	18.45	3,262	-0.14(-0.74%)
Feb 11, 2005	18.68	18.68	18.59	18.59	671	-0.15(-0.79%)
Feb 10, 2005	18.74	18.74	18.74	18.74	335	-0.17(-0.91%)
Feb 09, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 08, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 07, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 04, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 03, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 02, 2005	18.91	18.91	18.91	18.91	167	+0.14(+0.76%)

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.