Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.95	17.05	16.91	17.05	648,881	+0.14(+0.82%)
Apr 28, 2005	16.98	16.98	16.87	16.92	676,561	-0.04(-0.23%)
Apr 27, 2005	16.90	16.96	16.82	16.95	576,487	+0.01(+0.08%)
Apr 26, 2005	16.94	17.02	16.92	16.94	559,454	-0.08(-0.46%)
Apr 25, 2005	16.97	17.03	16.94	17.02	433,829	+0.12(+0.72%)
Apr 22, 2005	16.99	17.01	16.87	16.90	611,087	-0.05(-0.28%)
Apr 21, 2005	16.88	16.95	16.85	16.95	550,404	+0.34(+2.07%)
Apr 20, 2005	16.72	16.77	16.60	16.60	472,688	-0.19(-1.13%)
Apr 19, 2005	16.67	16.79	16.65	16.79	761,198	+0.32(+1.94%)
Apr 18, 2005	16.38	16.49	16.37	16.47	1,283,391	-0.10(-0.60%)
Apr 15, 2005	16.67	16.74	16.53	16.57	665,383	-0.25(-1.49%)
Apr 14, 2005	17.00	17.04	16.82	16.82	793,669	-0.35(-2.01%)
Apr 13, 2005	17.23	17.30	17.14	17.17	561,051	-0.10(-0.60%)
Apr 12, 2005	17.17	17.27	17.09	17.27	239,005	+0.10(+0.58%)
Apr 11, 2005	17.18	17.19	17.14	17.17	539,758	+0.02(+0.14%)
Apr 08, 2005	17.12	17.19	17.11	17.15	250,716	+0.14(+0.83%)
Apr 07, 2005	17.05	17.05	17.00	17.01	163,950	+0.07(+0.42%)
Apr 06, 2005	16.90	16.98	16.87	16.93	608,958	-0.08(-0.44%)
Apr 05, 2005	16.94	17.01	16.94	17.01	366,759	+0.08(+0.47%)
Apr 04, 2005	16.91	16.93	16.82	16.93	415,731	+0.02(+0.11%)
Apr 01, 2005	17.08	17.10	16.89	16.91	341,740	-0.01(-0.08%)
Mar 31, 2005	17.03	17.03	16.89	16.92	385,922	+0.04(+0.21%)
Mar 30, 2005	16.84	16.91	16.83	16.89	377,405	+0.12(+0.71%)
Mar 29, 2005	16.79	16.90	16.76	16.77	797,395	-0.17(-0.98%)
Mar 28, 2005	16.97	16.98	16.91	16.94	964,007	-0.05(-0.27%)
Mar 24, 2005	17.00	17.05	16.97	16.98	687,207	+0.01(+0.08%)
Mar 23, 2005	17.68	17.68	16.95	16.97	2,359,714	-0.50(-2.88%)
Mar 22, 2005	17.76	17.77	17.44	17.47	910,776	-0.30(-1.69%)
Mar 21, 2005	17.82	17.82	17.71	17.77	879,902	-0.06(-0.34%)
Mar 18, 2005	17.81	17.84	17.76	17.83	891,081	+0.08(+0.47%)
Mar 17, 2005	17.72	17.78	17.70	17.75	747,890	+0.07(+0.40%)
Mar 16, 2005	17.79	17.81	17.68	17.68	597,247	+0.07(+0.37%)
Mar 15, 2005	17.74	17.74	17.61	17.61	732,453	-0.14(-0.79%)
Mar 14, 2005	17.72	17.76	17.69	17.75	696,789	+0.08(+0.42%)
Mar 11, 2005	17.71	17.75	17.66	17.68	576,487	-0.05(-0.30%)
Mar 10, 2005	17.76	17.76	17.66	17.73	633,444	-0.08(-0.45%)
Mar 09, 2005	17.84	17.90	17.81	17.81	619,604	-0.07(-0.40%)
Mar 08, 2005	17.88	17.94	17.86	17.88	817,090	+0.10(+0.56%)
Mar 07, 2005	17.75	17.83	17.75	17.78	1,192,366	-0.01(-0.08%)
Mar 04, 2005	17.67	17.80	17.67	17.80	710,629	+0.23(+1.33%)
Mar 03, 2005	17.53	17.60	17.52	17.57	398,165	+0.06(+0.35%)
Mar 02, 2005	17.42	17.56	17.40	17.50	712,758	-0.08(-0.45%)
Mar 01, 2005	17.60	17.61	17.54	17.58	901,194	+0.01(+0.05%)
Feb 28, 2005	17.62	17.66	17.52	17.57	833,059	+0.07(+0.39%)
Feb 25, 2005	17.38	17.51	17.34	17.50	493,980	+0.18(+1.06%)
Feb 24, 2005	17.29	17.32	17.19	17.32	580,746	-0.05(-0.31%)
Feb 23, 2005	17.38	17.40	17.27	17.38	837,850	-0.07(-0.38%)
Feb 22, 2005	17.46	17.53	17.41	17.44	1,045,982	-0.02(-0.09%)
Feb 18, 2005	17.41	17.47	17.38	17.46	402,956	+0.13(+0.73%)
Feb 17, 2005	17.33	17.37	17.30	17.33	797,395	+0.05(+0.30%)
Feb 16, 2005	17.27	17.28	17.19	17.28	1,111,988	-0.06(-0.36%)
Feb 15, 2005	17.37	17.37	17.30	17.34	483,334	-0.09(-0.54%)
Feb 14, 2005	17.59	17.59	17.38	17.43	916,099	+0.01(+0.03%)
Feb 11, 2005	17.29	17.43	17.24	17.43	540,291	+0.14(+0.84%)
Feb 10, 2005	17.17	17.29	17.15	17.28	566,374	+0.30(+1.78%)
Feb 09, 2005	16.99	17.00	16.95	16.98	366,759	-0.07(-0.40%)
Feb 08, 2005	17.00	17.06	16.76	17.05	985,299	-0.02(-0.10%)
Feb 07, 2005	17.09	17.12	17.05	17.07	395,503	+0.06(+0.33%)
Feb 04, 2005	16.98	17.04	16.96	17.01	613,749	+0.12(+0.72%)
Feb 03, 2005	16.93	16.93	16.84	16.89	303,414	-0.14(-0.81%)
Feb 02, 2005	16.99	17.03	16.94	17.02	566,374	+0.02(+0.09%)

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.