Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.80	20.94	20.66	20.94	8,368	+0.22(+1.05%)
Apr 28, 2005	20.89	20.89	20.72	20.72	4,827	-0.20(-0.96%)
Apr 27, 2005	20.94	21.07	20.91	20.93	20,920	-0.11(-0.52%)
Apr 26, 2005	20.83	21.08	20.76	21.03	12,874	+0.20(+0.97%)
Apr 25, 2005	20.82	21.07	20.74	20.83	24,138	+0.02(+0.07%)
Apr 22, 2005	20.57	20.82	20.57	20.82	3,540	+0.12(+0.60%)
Apr 21, 2005	20.72	20.95	20.66	20.69	13,517	+0.03(+0.15%)
Apr 20, 2005	20.56	20.97	20.56	20.66	15,126	+0.00(+0.00%)
Apr 19, 2005	20.71	20.71	20.51	20.66	9,655	-0.05(-0.23%)
Apr 18, 2005	20.66	20.71	20.58	20.71	8,689	+0.02(+0.07%)
Apr 15, 2005	20.80	20.92	20.66	20.69	10,942	-0.11(-0.52%)
Apr 14, 2005	20.57	20.80	20.57	20.80	6,115	+0.14(+0.66%)
Apr 13, 2005	20.83	20.83	20.66	20.66	19,632	-0.24(-1.16%)
Apr 12, 2005	20.75	20.98	20.75	20.91	15,126	+0.15(+0.73%)
Apr 11, 2005	20.79	20.79	20.75	20.75	20,598	-0.08(-0.37%)
Apr 08, 2005	20.83	20.83	20.83	20.83	1,931	-0.07(-0.34%)
Apr 07, 2005	20.91	20.94	20.86	20.90	46,668	-0.07(-0.31%)
Apr 06, 2005	20.48	20.97	20.48	20.97	8,689	+0.55(+2.71%)
Apr 05, 2005	20.85	20.91	20.41	20.42	30,897	-0.51(-2.43%)
Apr 04, 2005	20.82	20.94	20.82	20.93	24,782	+0.05(+0.22%)
Apr 01, 2005	20.82	21.03	20.77	20.88	11,264	+0.03(+0.15%)
Mar 31, 2005	20.63	20.85	20.63	20.85	14,161	+0.28(+1.36%)
Mar 30, 2005	20.74	20.74	20.37	20.57	17,701	-0.19(-0.90%)
Mar 29, 2005	20.60	20.82	20.57	20.75	20,598	-0.06(-0.30%)
Mar 28, 2005	21.00	21.00	20.51	20.82	28,001	-0.10(-0.49%)
Mar 24, 2005	20.89	20.93	20.82	20.92	22,529	+0.44(+2.17%)
Mar 23, 2005	20.53	20.53	20.48	20.48	6,437	-0.08(-0.41%)
Mar 22, 2005	20.72	20.80	20.51	20.56	9,333	-0.24(-1.16%)
Mar 21, 2005	20.58	20.81	20.58	20.80	13,839	+0.14(+0.66%)
Mar 18, 2005	20.74	20.82	20.66	20.66	8,368	-0.07(-0.32%)
Mar 17, 2005	20.74	20.83	20.57	20.73	26,713	+0.02(+0.11%)
Mar 16, 2005	20.65	20.74	20.58	20.71	18,667	+0.05(+0.23%)
Mar 15, 2005	20.63	20.66	20.63	20.66	3,862	+0.11(+0.53%)
Mar 14, 2005	20.37	20.58	20.26	20.55	40,875	+0.14(+0.68%)
Mar 11, 2005	20.39	20.51	20.35	20.41	32,185	-0.04(-0.21%)
Mar 10, 2005	20.51	20.51	20.34	20.46	24,460	-0.04(-0.21%)
Mar 09, 2005	20.66	20.81	20.45	20.50	74,347	-0.16(-0.77%)
Mar 08, 2005	20.43	20.66	20.43	20.66	63,404	+0.31(+1.51%)
Mar 07, 2005	20.04	20.63	20.04	20.35	75,956	+0.39(+1.95%)
Mar 04, 2005	19.78	20.06	19.73	19.96	35,081	+0.19(+0.94%)
Mar 03, 2005	19.65	19.88	19.57	19.78	7,724	+0.05(+0.24%)
Mar 02, 2005	19.65	19.73	19.57	19.73	3,862	+0.01(+0.03%)
Mar 01, 2005	19.82	19.82	19.57	19.72	24,138	-0.13(-0.66%)
Feb 28, 2005	19.78	19.92	19.57	19.85	25,426	+0.20(+1.01%)
Feb 25, 2005	19.76	19.89	19.57	19.66	25,104	-0.17(-0.85%)
Feb 24, 2005	19.75	20.04	19.73	19.82	38,943	-0.06(-0.31%)
Feb 23, 2005	19.89	20.06	19.81	19.89	27,035	+0.00(+0.00%)
Feb 22, 2005	19.96	20.02	19.73	19.89	29,610	-0.16(-0.77%)
Feb 18, 2005	19.89	20.19	19.89	20.04	15,126	+0.16(+0.78%)
Feb 17, 2005	20.02	20.27	19.42	19.89	62,117	-0.06(-0.31%)
Feb 16, 2005	18.80	19.95	18.70	19.95	60,186	+1.15(+6.12%)
Feb 15, 2005	19.11	19.16	18.22	18.80	80,784	-0.31(-1.63%)
Feb 14, 2005	19.67	19.79	19.11	19.11	72,416	-0.78(-3.91%)
Feb 11, 2005	19.89	19.89	19.66	19.89	40,231	-0.16(-0.77%)
Feb 10, 2005	20.16	20.28	19.94	20.04	39,265	-0.12(-0.62%)
Feb 09, 2005	20.43	20.43	20.04	20.16	34,438	-0.34(-1.67%)
Feb 08, 2005	20.56	20.57	20.20	20.51	37,656	-0.13(-0.65%)
Feb 07, 2005	20.74	20.74	20.21	20.64	62,760	-0.48(-2.29%)
Feb 04, 2005	21.12	21.13	21.03	21.12	12,230	+0.02(+0.10%)
Feb 03, 2005	20.87	21.10	20.87	21.10	9,011	+0.31(+1.51%)
Feb 02, 2005	20.99	21.08	20.79	20.79	8,046	-0.12(-0.58%)

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.