Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.72	21.72	21.30	21.63	754,123	+0.11(+0.52%)
Apr 28, 2005	21.83	21.84	21.51	21.51	339,906	-0.50(-2.29%)
Apr 27, 2005	21.87	22.12	21.70	22.02	414,676	+0.06(+0.26%)
Apr 26, 2005	22.27	22.45	21.96	21.96	327,520	-0.39(-1.76%)
Apr 25, 2005	22.19	22.43	22.19	22.35	275,227	+0.22(+1.00%)
Apr 22, 2005	22.52	22.53	21.93	22.13	293,576	-0.37(-1.64%)
Apr 21, 2005	22.09	22.50	22.09	22.50	248,163	+0.55(+2.52%)
Apr 20, 2005	22.30	22.31	21.90	21.95	599,996	-0.28(-1.26%)
Apr 19, 2005	21.97	22.29	21.97	22.23	512,381	+0.36(+1.65%)
Apr 18, 2005	21.68	21.90	21.56	21.87	1,290,358	+0.17(+0.78%)
Apr 15, 2005	21.91	22.09	21.59	21.70	699,536	-0.41(-1.85%)
Apr 14, 2005	22.49	22.56	22.11	22.11	308,713	-0.42(-1.86%)
Apr 13, 2005	22.89	22.90	22.46	22.52	168,806	-0.40(-1.75%)
Apr 12, 2005	22.67	22.97	22.48	22.93	318,346	+0.10(+0.44%)
Apr 11, 2005	22.84	22.86	22.72	22.82	126,604	-0.05(-0.22%)
Apr 08, 2005	23.25	23.25	22.85	22.87	481,648	-0.27(-1.17%)
Apr 07, 2005	23.04	23.26	23.04	23.15	135,778	+0.01(+0.06%)
Apr 06, 2005	23.15	23.33	23.11	23.13	284,860	+0.07(+0.29%)
Apr 05, 2005	23.12	23.15	23.03	23.06	222,475	+0.09(+0.38%)
Apr 04, 2005	22.94	23.05	22.71	22.98	215,594	+0.04(+0.17%)
Apr 01, 2005	23.11	23.20	22.78	22.94	1,575,218	-0.03(-0.12%)
Mar 31, 2005	23.00	23.04	22.87	22.97	211,925	+0.02(+0.09%)
Mar 30, 2005	22.77	22.99	22.75	22.95	243,576	+0.35(+1.55%)
Mar 29, 2005	22.94	23.20	22.58	22.60	714,215	-0.46(-1.98%)
Mar 28, 2005	23.08	23.12	22.96	23.05	227,521	+0.03(+0.15%)
Mar 24, 2005	22.97	23.17	22.97	23.02	289,906	+0.12(+0.50%)
Mar 23, 2005	23.20	23.20	22.87	22.90	568,803	-0.33(-1.41%)
Mar 22, 2005	23.30	23.60	23.23	23.23	206,420	-0.05(-0.23%)
Mar 21, 2005	23.39	23.39	23.15	23.28	121,100	-0.10(-0.41%)
Mar 18, 2005	23.45	23.46	23.25	23.38	282,566	+0.03(+0.13%)
Mar 17, 2005	23.37	23.51	23.27	23.35	553,666	-0.03(-0.14%)
Mar 16, 2005	23.40	23.51	23.33	23.38	281,190	-0.13(-0.57%)
Mar 15, 2005	23.66	23.79	23.47	23.51	265,135	-0.06(-0.26%)
Mar 14, 2005	23.54	23.63	23.49	23.57	292,658	+0.07(+0.31%)
Mar 11, 2005	23.52	23.71	23.45	23.50	193,117	+0.06(+0.24%)
Mar 10, 2005	23.66	23.68	23.37	23.45	367,887	-0.21(-0.89%)
Mar 09, 2005	23.90	23.96	23.66	23.66	333,942	-0.31(-1.30%)
Mar 08, 2005	24.24	24.25	23.95	23.97	211,466	-0.27(-1.11%)
Mar 07, 2005	24.29	24.51	24.16	24.24	260,548	+0.03(+0.12%)
Mar 04, 2005	24.02	24.25	23.96	24.21	298,163	+0.29(+1.22%)
Mar 03, 2005	24.08	24.09	23.78	23.92	132,109	-0.05(-0.22%)
Mar 02, 2005	23.89	24.13	23.84	23.97	299,080	+0.04(+0.18%)
Mar 01, 2005	23.79	23.95	23.76	23.93	205,503	+0.14(+0.60%)
Feb 28, 2005	23.85	23.94	23.60	23.78	282,108	-0.14(-0.56%)
Feb 25, 2005	23.60	23.92	23.53	23.92	285,777	+0.37(+1.58%)
Feb 24, 2005	23.22	23.57	23.13	23.55	153,668	+0.24(+1.05%)
Feb 23, 2005	23.28	23.42	23.18	23.30	473,850	+0.13(+0.56%)
Feb 22, 2005	23.51	23.63	23.16	23.17	423,391	-0.50(-2.10%)
Feb 18, 2005	23.66	23.77	23.55	23.67	167,430	+0.03(+0.14%)
Feb 17, 2005	24.00	24.00	23.64	23.64	257,796	-0.26(-1.09%)
Feb 16, 2005	23.74	23.98	23.74	23.90	155,503	+0.12(+0.50%)
Feb 15, 2005	23.78	23.86	23.63	23.78	539,445	+0.05(+0.22%)
Feb 14, 2005	23.76	23.81	23.57	23.73	346,327	-0.00(-0.02%)
Feb 11, 2005	23.48	23.79	23.30	23.73	241,282	+0.23(+0.98%)
Feb 10, 2005	23.37	23.55	23.29	23.50	277,521	+0.15(+0.64%)
Feb 09, 2005	23.92	23.92	23.35	23.35	362,841	-0.48(-2.00%)
Feb 08, 2005	23.78	23.91	23.71	23.83	314,676	+0.04(+0.17%)
Feb 07, 2005	23.90	23.94	23.68	23.79	1,141,276	-0.03(-0.15%)
Feb 04, 2005	23.47	23.83	23.47	23.82	419,721	+0.37(+1.58%)
Feb 03, 2005	23.54	23.54	23.35	23.45	495,409	-0.10(-0.44%)
Feb 02, 2005	23.39	23.55	23.35	23.55	758,710	+0.24(+1.04%)

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.