Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.50	18.58	18.48	18.52	29,619	+0.28(+1.52%)
Apr 28, 2005	18.43	18.53	18.24	18.24	71,881	-0.22(-1.20%)
Apr 27, 2005	18.49	18.52	18.44	18.47	40,636	-0.27(-1.42%)
Apr 26, 2005	18.79	18.81	18.71	18.73	71,881	-0.17(-0.91%)
Apr 25, 2005	18.84	18.90	18.80	18.90	6,501	+0.03(+0.15%)
Apr 22, 2005	18.89	18.95	18.86	18.88	28,716	+0.02(+0.09%)
Apr 21, 2005	18.89	18.96	18.84	18.86	18,602	+0.22(+1.19%)
Apr 20, 2005	18.77	18.81	18.64	18.64	17,880	-0.27(-1.41%)
Apr 19, 2005	18.78	18.90	18.75	18.90	14,990	+0.19(+1.04%)
Apr 18, 2005	18.69	18.71	18.60	18.71	39,191	-0.07(-0.35%)
Apr 15, 2005	18.85	18.96	18.69	18.78	57,252	-0.28(-1.48%)
Apr 14, 2005	19.13	19.14	19.04	19.06	21,311	-0.10(-0.52%)
Apr 13, 2005	19.21	19.26	19.15	19.16	18,963	-0.13(-0.66%)
Apr 12, 2005	19.18	19.29	19.02	19.29	36,663	+0.00(+0.00%)
Apr 11, 2005	19.22	19.32	19.22	19.29	17,157	+0.08(+0.43%)
Apr 08, 2005	19.19	19.22	19.11	19.20	9,210	-0.02(-0.11%)
Apr 07, 2005	19.28	19.28	19.15	19.22	35,218	+0.08(+0.40%)
Apr 06, 2005	19.13	19.20	19.09	19.15	15,712	+0.19(+0.99%)
Apr 05, 2005	18.88	18.97	18.88	18.96	9,752	+0.20(+1.06%)
Apr 04, 2005	18.83	18.85	18.68	18.76	66,102	-0.21(-1.11%)
Apr 01, 2005	19.12	19.19	18.95	18.97	26,368	-0.12(-0.61%)
Mar 31, 2005	19.14	19.19	18.97	19.09	29,077	-0.08(-0.40%)
Mar 30, 2005	19.00	19.20	19.00	19.16	36,482	+0.12(+0.64%)
Mar 29, 2005	19.05	19.10	18.95	19.04	20,047	-0.02(-0.12%)
Mar 28, 2005	19.11	19.11	19.02	19.06	186,566	-0.11(-0.55%)
Mar 24, 2005	19.24	19.24	19.12	19.17	42,803	+0.14(+0.76%)
Mar 23, 2005	19.05	19.12	18.95	19.02	79,466	-0.10(-0.51%)
Mar 22, 2005	19.35	19.52	19.10	19.12	61,767	-0.14(-0.73%)
Mar 21, 2005	19.44	19.44	19.26	19.26	57,071	-0.24(-1.25%)
Mar 18, 2005	19.68	19.68	19.42	19.51	47,860	-0.19(-0.98%)
Mar 17, 2005	19.53	19.70	19.52	19.70	33,231	+0.12(+0.62%)
Mar 16, 2005	19.62	19.66	19.54	19.58	44,971	-0.08(-0.42%)
Mar 15, 2005	19.88	19.88	19.66	19.66	39,914	-0.10(-0.50%)
Mar 14, 2005	19.84	19.84	19.71	19.76	119,742	-0.08(-0.39%)
Mar 11, 2005	19.87	20.04	19.84	19.84	37,024	-0.03(-0.17%)
Mar 10, 2005	19.95	20.00	19.78	19.87	270,729	-0.18(-0.91%)
Mar 09, 2005	20.08	20.10	20.00	20.05	14,990	-0.10(-0.49%)
Mar 08, 2005	20.18	20.21	20.07	20.15	31,606	+0.16(+0.80%)
Mar 07, 2005	20.05	20.06	19.95	19.99	36,663	-0.16(-0.80%)
Mar 04, 2005	19.87	20.15	19.82	20.15	115,768	+0.53(+2.68%)
Mar 03, 2005	19.77	19.77	19.56	19.63	111,253	-0.05(-0.25%)
Mar 02, 2005	19.67	19.78	19.60	19.68	40,455	-0.28(-1.39%)
Mar 01, 2005	19.82	19.95	19.82	19.95	183,857	+0.17(+0.84%)
Feb 28, 2005	19.94	19.94	19.69	19.79	159,114	-0.15(-0.75%)
Feb 25, 2005	19.84	19.94	19.72	19.94	93,012	+0.24(+1.24%)
Feb 24, 2005	19.67	19.74	19.60	19.69	33,051	+0.08(+0.42%)
Feb 23, 2005	19.63	19.68	19.54	19.61	177,716	+0.04(+0.20%)
Feb 22, 2005	19.60	19.78	19.53	19.57	261,879	-0.33(-1.64%)
Feb 18, 2005	19.99	20.00	19.84	19.90	105,474	-0.04(-0.22%)
Feb 17, 2005	20.07	20.07	19.93	19.94	58,155	+0.01(+0.06%)
Feb 16, 2005	19.93	19.93	19.79	19.93	49,486	-0.08(-0.39%)
Feb 15, 2005	19.99	20.05	19.91	20.01	65,379	+0.17(+0.86%)
Feb 14, 2005	19.82	19.89	19.77	19.84	143,762	+0.13(+0.65%)
Feb 11, 2005	19.60	19.79	19.52	19.71	44,248	+0.27(+1.37%)
Feb 10, 2005	19.41	19.54	19.38	19.45	62,489	+0.16(+0.80%)
Feb 09, 2005	19.28	19.32	19.19	19.29	126,424	+0.00(+0.00%)
Feb 08, 2005	19.29	19.37	19.26	19.29	73,687	+0.06(+0.32%)
Feb 07, 2005	19.43	19.49	19.22	19.23	61,406	-0.19(-0.97%)
Feb 04, 2005	19.36	19.46	19.35	19.42	74,048	+0.16(+0.83%)
Feb 03, 2005	19.28	19.28	19.16	19.26	35,940	-0.11(-0.57%)
Feb 02, 2005	19.43	19.46	19.34	19.37	44,609	+0.01(+0.06%)

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.