Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.06	25.71	24.70	25.45	116,223	+0.25(+0.99%)
Apr 28, 2005	25.32	25.94	25.05	25.20	134,119	+0.01(+0.04%)
Apr 27, 2005	24.68	26.20	24.61	25.19	116,882	+1.07(+4.44%)
Apr 26, 2005	23.28	24.20	23.16	24.12	93,546	+0.52(+2.20%)
Apr 25, 2005	23.20	23.82	23.03	23.60	52,864	+0.22(+0.94%)
Apr 22, 2005	24.68	24.68	23.21	23.38	97,231	-1.20(-4.88%)
Apr 21, 2005	23.94	24.59	23.69	24.58	68,707	+0.82(+3.45%)
Apr 20, 2005	24.37	24.68	23.70	23.76	50,373	-0.89(-3.61%)
Apr 19, 2005	24.00	24.66	24.00	24.65	118,396	+0.47(+1.94%)
Apr 18, 2005	23.40	24.20	22.85	24.18	83,035	+0.90(+3.87%)
Apr 15, 2005	23.27	23.64	23.06	23.28	80,014	+0.01(+0.04%)
Apr 14, 2005	24.44	24.65	23.27	23.27	61,744	-1.08(-4.44%)
Apr 13, 2005	24.00	24.49	23.84	24.35	67,551	+0.35(+1.46%)
Apr 12, 2005	24.22	24.44	23.91	24.00	155,681	-0.37(-1.52%)
Apr 11, 2005	24.00	24.74	24.00	24.37	109,521	+0.30(+1.23%)
Apr 08, 2005	24.98	25.04	24.03	24.07	147,108	-0.93(-3.70%)
Apr 07, 2005	25.27	25.29	24.88	25.00	38,455	-0.33(-1.30%)
Apr 06, 2005	25.57	26.30	25.16	25.33	76,686	-0.37(-1.44%)
Apr 05, 2005	25.75	25.96	25.61	25.70	59,310	+0.14(+0.55%)
Apr 04, 2005	24.13	25.74	24.13	25.56	94,686	+1.12(+4.58%)
Apr 01, 2005	25.71	25.72	24.08	24.44	122,865	-1.08(-4.23%)
Mar 31, 2005	26.16	26.16	25.16	25.52	88,739	-0.47(-1.81%)
Mar 30, 2005	26.63	26.63	25.81	25.99	140,040	-0.32(-1.22%)
Mar 29, 2005	25.72	26.63	25.72	26.31	85,878	+0.41(+1.58%)
Mar 28, 2005	25.92	26.30	25.76	25.90	136,261	-0.13(-0.50%)
Mar 24, 2005	26.25	26.72	26.03	26.03	28,096	-0.10(-0.38%)
Mar 23, 2005	26.87	27.33	26.08	26.13	60,071	-0.76(-2.83%)
Mar 22, 2005	27.03	27.72	26.89	26.89	63,170	-0.41(-1.50%)
Mar 21, 2005	27.69	27.69	26.93	27.30	36,875	-0.30(-1.09%)
Mar 18, 2005	27.11	27.71	26.85	27.60	144,457	+0.65(+2.41%)
Mar 17, 2005	27.30	27.30	26.90	26.95	61,868	-0.32(-1.17%)
Mar 16, 2005	27.30	27.94	27.10	27.27	83,905	-0.13(-0.47%)
Mar 15, 2005	27.33	27.74	27.33	27.40	61,506	-0.18(-0.65%)
Mar 14, 2005	27.29	27.60	27.29	27.58	61,318	+0.32(+1.17%)
Mar 11, 2005	27.03	27.42	26.81	27.26	72,591	+0.06(+0.22%)
Mar 10, 2005	27.50	27.70	27.05	27.20	125,666	-0.16(-0.60%)
Mar 09, 2005	27.69	27.69	26.94	27.36	67,956	-0.60(-2.13%)
Mar 08, 2005	28.81	28.82	27.61	27.96	84,799	-0.58(-2.03%)
Mar 07, 2005	28.67	28.93	28.27	28.54	108,501	+0.07(+0.25%)
Mar 04, 2005	28.56	28.88	28.07	28.47	161,262	+0.18(+0.64%)
Mar 03, 2005	28.26	28.50	27.60	28.29	82,131	+0.10(+0.35%)
Mar 02, 2005	27.93	28.93	27.74	28.19	109,012	+0.07(+0.25%)
Mar 01, 2005	27.37	28.36	27.14	28.12	87,516	+0.82(+3.00%)
Feb 28, 2005	27.13	27.30	26.76	27.30	109,307	+0.17(+0.63%)
Feb 25, 2005	27.90	27.90	26.74	27.13	64,874	-0.88(-3.14%)
Feb 24, 2005	27.27	28.26	27.27	28.01	58,821	+0.65(+2.38%)
Feb 23, 2005	26.37	27.89	26.37	27.36	135,375	+0.82(+3.09%)
Feb 22, 2005	28.05	28.19	26.54	26.54	138,762	-1.77(-6.25%)
Feb 18, 2005	28.29	28.57	27.87	28.31	78,295	-0.20(-0.70%)
Feb 17, 2005	29.42	29.45	28.45	28.51	80,263	-0.78(-2.66%)
Feb 16, 2005	29.53	29.55	29.21	29.29	157,910	+0.17(+0.58%)
Feb 15, 2005	29.33	30.02	28.82	29.12	93,377	-0.64(-2.15%)
Feb 14, 2005	30.35	30.35	29.37	29.76	183,211	-0.37(-1.23%)
Feb 11, 2005	29.60	30.43	28.95	30.13	76,476	+0.66(+2.24%)
Feb 10, 2005	28.69	29.80	28.57	29.47	104,468	+1.47(+5.25%)
Feb 09, 2005	28.55	29.12	27.88	28.00	80,875	-0.87(-3.01%)
Feb 08, 2005	28.26	29.27	28.26	28.87	123,978	+0.30(+1.05%)
Feb 07, 2005	30.40	30.43	28.28	28.57	281,462	-1.58(-5.24%)
Feb 04, 2005	30.32	30.65	30.06	30.15	182,382	-0.54(-1.76%)
Feb 03, 2005	30.27	30.80	30.21	30.69	98,740	+0.06(+0.20%)
Feb 02, 2005	30.14	30.63	29.75	30.63	122,689	+0.64(+2.13%)

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.