Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.50	22.57	22.12	22.49	575,893	+0.17(+0.76%)
Apr 28, 2005	22.68	22.73	22.32	22.32	387,246	-0.49(-2.14%)
Apr 27, 2005	22.70	23.00	22.55	22.81	689,877	+0.01(+0.05%)
Apr 26, 2005	22.98	23.20	22.74	22.79	253,850	-0.23(-1.00%)
Apr 25, 2005	22.86	23.07	22.86	23.02	294,666	+0.20(+0.88%)
Apr 22, 2005	22.99	23.05	22.60	22.82	303,127	-0.25(-1.09%)
Apr 21, 2005	22.90	23.14	22.74	23.07	278,240	+0.43(+1.88%)
Apr 20, 2005	23.06	23.06	22.61	22.65	586,843	-0.37(-1.61%)
Apr 19, 2005	22.80	23.07	22.80	23.02	672,953	+0.22(+0.95%)
Apr 18, 2005	22.50	22.80	22.35	22.80	2,226,919	+0.25(+1.11%)
Apr 15, 2005	22.86	23.05	22.51	22.55	2,483,756	-0.41(-1.79%)
Apr 14, 2005	23.46	23.46	22.96	22.96	1,248,846	-0.50(-2.12%)
Apr 13, 2005	23.81	23.81	23.35	23.46	669,469	-0.32(-1.35%)
Apr 12, 2005	23.43	23.86	23.30	23.78	358,875	+0.28(+1.17%)
Apr 11, 2005	23.65	23.71	23.51	23.51	173,713	-0.11(-0.47%)
Apr 08, 2005	23.91	23.96	23.62	23.62	265,299	-0.29(-1.20%)
Apr 07, 2005	23.74	24.02	23.70	23.90	588,834	+0.10(+0.40%)
Apr 06, 2005	23.90	24.02	23.78	23.81	134,889	+0.00(+0.00%)
Apr 05, 2005	23.84	23.90	23.77	23.81	515,665	-0.01(-0.03%)
Apr 04, 2005	23.69	23.84	23.46	23.82	302,630	+0.15(+0.64%)
Apr 01, 2005	23.94	24.06	23.55	23.66	3,816,224	-0.04(-0.15%)
Mar 31, 2005	23.83	23.91	23.70	23.70	291,181	-0.09(-0.39%)
Mar 30, 2005	23.57	23.85	23.57	23.79	257,335	+0.37(+1.59%)
Mar 29, 2005	23.74	23.98	23.39	23.42	603,766	-0.41(-1.74%)
Mar 28, 2005	23.92	23.98	23.78	23.84	1,423,058	-0.04(-0.18%)
Mar 24, 2005	23.81	24.07	23.81	23.88	1,922,297	+0.08(+0.35%)
Mar 23, 2005	23.86	23.97	23.77	23.79	1,673,424	-0.21(-0.90%)
Mar 22, 2005	24.17	24.45	24.01	24.01	387,744	-0.15(-0.64%)
Mar 21, 2005	24.14	24.17	23.99	24.16	332,992	-0.01(-0.05%)
Mar 18, 2005	24.13	24.24	24.01	24.17	646,573	-0.10(-0.41%)
Mar 17, 2005	24.16	24.34	24.07	24.28	429,057	+0.08(+0.32%)
Mar 16, 2005	24.31	24.33	24.11	24.20	222,990	-0.07(-0.30%)
Mar 15, 2005	24.57	24.61	24.27	24.27	542,046	-0.08(-0.34%)
Mar 14, 2005	24.27	24.42	24.27	24.35	160,274	+0.11(+0.45%)
Mar 11, 2005	24.25	24.43	24.16	24.24	522,634	+0.02(+0.09%)
Mar 10, 2005	24.39	24.46	24.21	24.22	812,820	-0.19(-0.78%)
Mar 09, 2005	24.61	24.67	24.41	24.41	363,852	-0.32(-1.28%)
Mar 08, 2005	24.85	24.92	24.68	24.73	262,810	-0.15(-0.62%)
Mar 07, 2005	24.99	25.06	24.88	24.88	860,106	-0.07(-0.27%)
Mar 04, 2005	24.75	24.98	24.68	24.95	437,021	+0.32(+1.31%)
Mar 03, 2005	24.59	24.69	24.42	24.63	319,553	+0.11(+0.43%)
Mar 02, 2005	24.49	24.77	24.49	24.52	239,913	-0.11(-0.45%)
Mar 01, 2005	24.51	24.65	24.42	24.63	328,015	+0.27(+1.11%)
Feb 28, 2005	24.41	24.52	24.22	24.36	205,569	-0.07(-0.30%)
Feb 25, 2005	24.03	24.47	24.01	24.43	330,006	+0.36(+1.50%)
Feb 24, 2005	23.79	24.09	23.65	24.07	376,296	+0.25(+1.05%)
Feb 23, 2005	23.80	24.00	23.79	23.82	251,362	+0.12(+0.51%)
Feb 22, 2005	23.91	24.10	23.65	23.70	702,818	-0.43(-1.77%)
Feb 18, 2005	24.13	24.21	23.98	24.13	375,301	+0.01(+0.06%)
Feb 17, 2005	24.44	24.46	24.08	24.12	757,570	-0.21(-0.87%)
Feb 16, 2005	24.15	24.46	24.11	24.33	315,073	+0.09(+0.38%)
Feb 15, 2005	24.24	24.32	24.10	24.24	309,100	+0.02(+0.07%)
Feb 14, 2005	24.21	24.24	24.04	24.22	1,900,894	+0.07(+0.29%)
Feb 11, 2005	23.92	24.23	23.76	24.15	235,931	+0.18(+0.76%)
Feb 10, 2005	23.92	24.02	23.80	23.97	255,841	+0.08(+0.33%)
Feb 09, 2005	24.37	24.40	23.89	23.89	980,063	-0.47(-1.94%)
Feb 08, 2005	24.29	24.38	24.25	24.36	334,983	+0.08(+0.33%)
Feb 07, 2005	24.30	24.40	24.20	24.28	756,575	+0.02(+0.07%)
Feb 04, 2005	24.10	24.27	23.96	24.26	566,435	+0.36(+1.51%)
Feb 03, 2005	23.99	24.00	23.81	23.90	647,070	-0.10(-0.41%)
Feb 02, 2005	23.88	24.01	23.84	24.00	471,863	+0.20(+0.84%)

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.