Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.24	18.32	15.95	18.02	2,283,435	-0.50(-2.70%)
Apr 28, 2005	19.28	19.28	18.52	18.52	478,209	-0.75(-3.89%)
Apr 27, 2005	19.20	19.45	18.80	19.27	1,240,722	-0.12(-0.62%)
Apr 26, 2005	19.60	19.88	19.27	19.39	702,745	-0.41(-2.07%)
Apr 25, 2005	19.42	19.90	19.31	19.80	748,996	+0.29(+1.49%)
Apr 22, 2005	20.61	20.75	19.46	19.51	1,349,432	-1.25(-6.02%)
Apr 21, 2005	20.45	20.92	20.42	20.76	189,384	+0.34(+1.67%)
Apr 20, 2005	21.19	21.25	20.40	20.42	432,680	-0.68(-3.22%)
Apr 19, 2005	20.84	21.34	20.72	21.10	343,640	+0.39(+1.88%)
Apr 18, 2005	20.60	20.81	19.27	20.71	556,156	+0.29(+1.42%)
Apr 15, 2005	21.27	21.28	20.23	20.42	822,571	-0.75(-3.54%)
Apr 14, 2005	21.55	21.77	21.07	21.17	313,045	-0.33(-1.53%)
Apr 13, 2005	21.94	21.94	21.40	21.50	366,944	-0.40(-1.83%)
Apr 12, 2005	21.54	22.13	21.32	21.90	424,549	+0.30(+1.39%)
Apr 11, 2005	21.96	21.99	21.43	21.60	435,310	-0.18(-0.83%)
Apr 08, 2005	22.30	22.32	21.69	21.78	694,690	-0.57(-2.55%)
Apr 07, 2005	22.65	22.85	22.05	22.35	492,068	-0.32(-1.41%)
Apr 06, 2005	22.91	22.91	22.63	22.67	381,901	-0.12(-0.53%)
Apr 05, 2005	22.69	22.92	22.44	22.79	426,033	+0.19(+0.84%)
Apr 04, 2005	22.74	22.96	22.32	22.60	469,138	-0.17(-0.75%)
Apr 01, 2005	23.23	23.23	22.38	22.77	583,110	-0.38(-1.64%)
Mar 31, 2005	23.39	23.39	22.95	23.15	464,657	-0.04(-0.17%)
Mar 30, 2005	22.70	23.39	22.55	23.19	1,303,620	+0.65(+2.88%)
Mar 29, 2005	22.17	22.98	21.99	22.54	1,285,743	+0.29(+1.30%)
Mar 28, 2005	21.50	22.27	21.22	22.25	820,422	+0.95(+4.46%)
Mar 24, 2005	21.70	21.90	21.02	21.30	772,798	+0.23(+1.09%)
Mar 23, 2005	21.64	21.64	21.01	21.07	343,387	-0.42(-1.95%)
Mar 22, 2005	21.43	21.87	21.40	21.49	462,128	-0.01(-0.05%)
Mar 21, 2005	21.53	21.60	21.31	21.50	451,063	-0.13(-0.60%)
Mar 18, 2005	21.79	21.94	21.35	21.63	609,774	-0.10(-0.46%)
Mar 17, 2005	22.07	22.08	21.57	21.73	426,539	-0.23(-1.05%)
Mar 16, 2005	22.00	22.16	21.85	21.96	705,454	+0.03(+0.14%)
Mar 15, 2005	22.00	22.18	21.83	21.93	610,073	+0.07(+0.32%)
Mar 14, 2005	22.21	22.21	21.71	21.86	858,421	-0.27(-1.22%)
Mar 11, 2005	21.88	22.19	21.78	22.13	3,890,926	+0.40(+1.84%)
Mar 10, 2005	21.71	21.99	21.49	21.73	647,084	-0.01(-0.05%)
Mar 09, 2005	22.02	22.16	21.61	21.74	855,357	-0.21(-0.96%)
Mar 08, 2005	22.30	22.36	21.90	21.95	1,302,216	+0.29(+1.34%)
Mar 07, 2005	21.77	22.10	21.58	21.66	661,213	-0.03(-0.14%)
Mar 04, 2005	22.04	22.07	21.48	21.69	670,225	+0.00(+0.00%)
Mar 03, 2005	22.37	22.44	20.73	21.69	1,223,829	+0.37(+1.74%)
Mar 02, 2005	21.25	21.75	20.94	21.32	1,276,626	+0.08(+0.38%)
Mar 01, 2005	20.40	21.35	20.28	21.24	1,760,384	+0.78(+3.81%)
Feb 28, 2005	20.41	20.73	20.05	20.46	474,389	+0.22(+1.09%)
Feb 25, 2005	20.04	20.41	20.01	20.24	294,834	-0.09(-0.44%)
Feb 24, 2005	20.50	20.98	19.92	20.33	785,002	+0.58(+2.94%)
Feb 23, 2005	19.17	19.82	19.17	19.75	510,530	+0.48(+2.49%)
Feb 22, 2005	19.63	19.79	19.20	19.27	380,246	-0.46(-2.33%)
Feb 18, 2005	20.03	20.08	19.69	19.73	189,530	-0.24(-1.20%)
Feb 17, 2005	20.18	20.20	19.89	19.97	316,736	-0.11(-0.55%)
Feb 16, 2005	20.04	20.12	19.91	20.08	231,193	+0.08(+0.40%)
Feb 15, 2005	20.05	20.25	19.55	20.00	386,591	-0.08(-0.40%)
Feb 14, 2005	20.39	20.45	20.02	20.08	192,986	-0.17(-0.84%)
Feb 11, 2005	20.22	20.57	20.07	20.25	282,423	+0.03(+0.15%)
Feb 10, 2005	20.20	20.50	19.97	20.22	191,490	-0.07(-0.34%)
Feb 09, 2005	20.90	21.00	20.29	20.29	215,091	-0.55(-2.64%)
Feb 08, 2005	20.93	21.19	20.61	20.84	610,198	+0.03(+0.14%)
Feb 07, 2005	20.75	20.87	20.60	20.81	535,524	+0.21(+1.02%)
Feb 04, 2005	20.33	20.69	20.17	20.60	431,524	+0.27(+1.33%)
Feb 03, 2005	20.35	20.36	20.14	20.33	292,193	-0.02(-0.10%)
Feb 02, 2005	20.51	20.51	20.10	20.35	175,480	+0.00(+0.00%)

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.