Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.39	16.52	16.38	16.48	53,642	+0.09(+0.57%)
Apr 28, 2005	16.39	16.41	16.33	16.39	53,825	-0.03(-0.20%)
Apr 27, 2005	16.34	16.47	16.34	16.42	65,542	+0.04(+0.23%)
Apr 26, 2005	16.33	16.39	16.28	16.38	67,190	-0.03(-0.17%)
Apr 25, 2005	16.47	16.50	16.36	16.41	58,219	-0.03(-0.20%)
Apr 22, 2005	16.50	16.52	16.33	16.44	88,610	-0.03(-0.20%)
Apr 21, 2005	16.47	16.52	16.44	16.47	86,413	+0.03(+0.17%)
Apr 20, 2005	16.41	16.51	16.39	16.45	60,599	-0.06(-0.36%)
Apr 19, 2005	16.41	16.62	16.41	16.51	72,682	+0.15(+0.93%)
Apr 18, 2005	16.39	16.56	16.35	16.35	84,399	+0.07(+0.44%)
Apr 15, 2005	16.44	16.60	16.28	16.28	108,565	-0.17(-1.06%)
Apr 14, 2005	16.39	16.55	16.39	16.46	51,994	+0.04(+0.27%)
Apr 13, 2005	16.39	16.54	16.38	16.41	71,583	-0.02(-0.13%)
Apr 12, 2005	16.45	16.47	16.11	16.44	145,913	-0.02(-0.10%)
Apr 11, 2005	16.50	16.51	16.33	16.45	73,780	-0.07(-0.40%)
Apr 08, 2005	16.66	16.71	16.48	16.52	84,216	-0.09(-0.56%)
Apr 07, 2005	16.85	16.85	16.52	16.61	61,514	-0.19(-1.14%)
Apr 06, 2005	16.66	16.86	16.64	16.80	71,950	+0.14(+0.85%)
Apr 05, 2005	16.40	16.66	16.40	16.66	103,439	+0.26(+1.60%)
Apr 04, 2005	16.81	16.81	16.39	16.40	99,411	-0.42(-2.50%)
Apr 01, 2005	16.99	16.99	16.66	16.82	76,527	-0.37(-2.16%)
Mar 31, 2005	16.93	17.20	16.88	17.19	168,615	+0.19(+1.12%)
Mar 30, 2005	16.93	17.07	16.80	17.00	103,622	+0.21(+1.24%)
Mar 29, 2005	16.93	17.07	16.73	16.79	137,675	-0.11(-0.68%)
Mar 28, 2005	16.91	17.00	16.83	16.91	92,454	+0.08(+0.49%)
Mar 24, 2005	16.82	16.93	16.80	16.82	184,543	+0.03(+0.16%)
Mar 23, 2005	16.80	16.94	16.62	16.80	136,576	-0.03(-0.19%)
Mar 22, 2005	16.62	16.99	16.58	16.83	168,432	+0.27(+1.62%)
Mar 21, 2005	16.82	16.82	16.39	16.56	259,239	-0.34(-2.04%)
Mar 18, 2005	16.99	17.07	16.80	16.91	104,171	-0.14(-0.80%)
Mar 17, 2005	17.12	17.23	16.66	17.04	257,042	-0.11(-0.64%)
Mar 16, 2005	17.21	17.42	17.15	17.15	131,450	-0.05(-0.32%)
Mar 15, 2005	17.21	17.72	17.07	17.21	210,907	-0.03(-0.19%)
Mar 14, 2005	17.93	18.02	16.94	17.24	269,858	-0.73(-4.07%)
Mar 11, 2005	17.83	18.01	17.81	17.97	56,388	+0.03(+0.15%)
Mar 10, 2005	17.97	17.97	17.81	17.94	68,105	+0.02(+0.12%)
Mar 09, 2005	17.99	18.05	17.92	17.92	102,341	-0.08(-0.43%)
Mar 08, 2005	18.07	18.07	17.81	18.00	65,908	+0.04(+0.24%)
Mar 07, 2005	17.96	18.07	17.81	17.95	73,231	-0.01(-0.03%)
Mar 04, 2005	17.92	17.96	17.89	17.96	53,642	-0.01(-0.06%)
Mar 03, 2005	17.84	17.97	17.78	17.97	93,004	+0.05(+0.27%)
Mar 02, 2005	17.75	17.96	17.67	17.92	58,768	+0.06(+0.34%)
Mar 01, 2005	17.70	17.97	17.62	17.86	49,065	+0.10(+0.58%)
Feb 28, 2005	17.72	17.87	17.67	17.76	81,653	+0.06(+0.34%)
Feb 25, 2005	17.65	17.83	17.54	17.70	47,051	+0.08(+0.43%)
Feb 24, 2005	17.67	17.86	17.53	17.62	77,808	+0.01(+0.03%)
Feb 23, 2005	17.70	17.75	17.42	17.62	127,606	+0.05(+0.31%)
Feb 22, 2005	17.94	17.97	17.56	17.56	86,413	-0.41(-2.28%)
Feb 18, 2005	18.02	18.06	17.92	17.97	90,807	+0.05(+0.30%)
Feb 17, 2005	18.05	18.08	17.90	17.92	97,031	-0.11(-0.61%)
Feb 16, 2005	18.54	18.57	18.02	18.02	208,343	-0.52(-2.80%)
Feb 15, 2005	17.83	18.54	17.62	18.54	194,246	+0.80(+4.53%)
Feb 14, 2005	17.72	17.77	17.62	17.74	71,217	+0.04(+0.25%)
Feb 11, 2005	17.75	17.78	17.64	17.70	66,274	-0.04(-0.22%)
Feb 10, 2005	17.75	17.80	17.53	17.74	89,342	+0.11(+0.62%)
Feb 09, 2005	17.68	17.72	17.52	17.63	48,149	-0.02(-0.12%)
Feb 08, 2005	17.59	17.74	17.54	17.65	61,148	-0.02(-0.12%)
Feb 07, 2005	17.44	17.67	17.36	17.67	111,128	+0.27(+1.54%)
Feb 04, 2005	17.45	17.45	17.31	17.40	100,510	+0.02(+0.13%)
Feb 03, 2005	17.42	17.59	17.33	17.38	54,008	-0.08(-0.44%)
Feb 02, 2005	17.34	17.48	17.31	17.46	60,782	+0.01(+0.03%)

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.