Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.99	19.99	19.56	19.83	395,152	+0.00(+0.00%)
Apr 28, 2005	20.17	20.21	19.79	19.83	342,443	-0.46(-2.29%)
Apr 27, 2005	20.00	20.49	19.83	20.30	405,853	+0.25(+1.23%)
Apr 26, 2005	20.33	20.44	20.00	20.05	249,078	-0.20(-0.98%)
Apr 25, 2005	20.12	20.29	20.00	20.25	191,085	+0.09(+0.43%)
Apr 22, 2005	20.21	20.22	20.03	20.16	277,329	-0.04(-0.20%)
Apr 21, 2005	20.06	20.39	19.96	20.20	448,093	+0.18(+0.88%)
Apr 20, 2005	20.71	20.74	20.01	20.03	641,228	-0.56(-2.71%)
Apr 19, 2005	20.27	20.71	20.02	20.58	361,332	+0.36(+1.78%)
Apr 18, 2005	19.92	20.30	19.79	20.22	418,077	+0.17(+0.86%)
Apr 15, 2005	20.37	20.45	19.95	20.05	399,223	-0.40(-1.97%)
Apr 14, 2005	20.48	20.95	20.35	20.45	839,339	+0.10(+0.49%)
Apr 13, 2005	20.13	20.69	20.04	20.35	607,390	+0.15(+0.73%)
Apr 12, 2005	20.01	20.40	19.72	20.21	380,233	+0.25(+1.27%)
Apr 11, 2005	19.88	20.00	19.30	19.95	364,705	+0.07(+0.34%)
Apr 08, 2005	20.29	20.38	19.88	19.88	260,473	-0.38(-1.86%)
Apr 07, 2005	20.17	20.32	19.91	20.26	315,041	+0.15(+0.77%)
Apr 06, 2005	20.17	20.30	20.07	20.11	392,007	+0.04(+0.22%)
Apr 05, 2005	20.07	20.18	19.95	20.06	385,995	+0.04(+0.19%)
Apr 04, 2005	20.33	20.60	19.83	20.03	711,581	-0.37(-1.79%)
Apr 01, 2005	20.71	20.92	20.30	20.39	610,706	-0.28(-1.38%)
Mar 31, 2005	21.12	21.13	20.51	20.68	453,285	-0.49(-2.31%)
Mar 30, 2005	20.57	21.22	20.57	21.17	535,840	+0.68(+3.32%)
Mar 29, 2005	20.52	21.04	20.30	20.48	366,623	-0.04(-0.21%)
Mar 28, 2005	20.82	20.82	20.47	20.53	459,457	-0.20(-0.96%)
Mar 24, 2005	20.61	21.05	20.56	20.73	375,860	+0.09(+0.42%)
Mar 23, 2005	21.17	21.17	19.65	20.64	1,369,114	-0.30(-1.45%)
Mar 22, 2005	20.84	21.14	20.80	20.94	582,116	+0.03(+0.15%)
Mar 21, 2005	20.99	21.13	20.79	20.91	500,414	-0.07(-0.35%)
Mar 18, 2005	21.26	21.41	20.56	20.99	929,252	-0.13(-0.62%)
Mar 17, 2005	21.20	21.36	21.04	21.12	276,412	-0.04(-0.18%)
Mar 16, 2005	21.48	21.48	21.04	21.15	371,853	-0.27(-1.27%)
Mar 15, 2005	21.76	21.80	21.33	21.43	659,486	-0.24(-1.09%)
Mar 14, 2005	22.04	22.31	21.63	21.66	793,095	-0.30(-1.35%)
Mar 11, 2005	21.88	22.09	21.78	21.96	331,854	+0.25(+1.14%)
Mar 10, 2005	21.57	21.88	21.47	21.71	436,523	+0.04(+0.20%)
Mar 09, 2005	21.69	21.80	21.49	21.67	376,605	-0.09(-0.43%)
Mar 08, 2005	21.95	21.95	21.69	21.76	262,040	-0.05(-0.23%)
Mar 07, 2005	21.53	21.98	21.52	21.81	299,875	+0.22(+1.03%)
Mar 04, 2005	21.21	21.82	21.05	21.59	990,987	-0.34(-1.55%)
Mar 03, 2005	21.73	22.04	21.56	21.93	423,992	+0.35(+1.64%)
Mar 02, 2005	21.83	21.84	21.39	21.57	454,201	-0.25(-1.16%)
Mar 01, 2005	21.05	21.85	21.05	21.83	573,673	+0.97(+4.66%)
Feb 28, 2005	20.77	21.09	20.65	20.86	330,188	-0.11(-0.53%)
Feb 25, 2005	20.86	21.04	20.59	20.97	280,487	+0.22(+1.04%)
Feb 24, 2005	20.45	20.84	20.22	20.75	404,361	+0.35(+1.70%)
Feb 23, 2005	20.24	20.65	20.24	20.40	454,874	+0.22(+1.07%)
Feb 22, 2005	20.24	20.85	20.17	20.19	903,464	+0.04(+0.22%)
Feb 18, 2005	19.64	20.29	19.56	20.14	1,059,497	+1.15(+6.03%)
Feb 17, 2005	19.59	19.63	19.00	19.00	221,746	-0.35(-1.79%)
Feb 16, 2005	19.39	19.52	19.22	19.35	210,813	-0.15(-0.79%)
Feb 15, 2005	19.64	19.73	19.30	19.50	362,526	-0.01(-0.06%)
Feb 14, 2005	19.84	19.84	19.35	19.51	267,895	-0.26(-1.30%)
Feb 11, 2005	19.50	19.84	19.23	19.77	201,336	+0.27(+1.38%)
Feb 10, 2005	19.16	19.56	19.16	19.50	329,174	+0.28(+1.48%)
Feb 09, 2005	19.81	19.98	19.21	19.22	416,726	-0.63(-3.15%)
Feb 08, 2005	19.61	20.00	19.61	19.84	193,607	+0.04(+0.19%)
Feb 07, 2005	19.80	20.09	19.78	19.80	410,442	+0.02(+0.13%)
Feb 04, 2005	19.42	19.79	19.31	19.78	238,770	+0.32(+1.62%)
Feb 03, 2005	19.38	19.52	19.21	19.46	256,300	+0.13(+0.67%)
Feb 02, 2005	19.80	19.80	19.21	19.33	349,095	-0.35(-1.76%)

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.