Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.01	24.23	23.86	24.17	765,610	+0.27(+1.13%)
Apr 28, 2005	24.08	24.15	23.78	23.90	622,341	-0.29(-1.20%)
Apr 27, 2005	23.99	24.30	23.80	24.19	710,993	+0.17(+0.70%)
Apr 26, 2005	24.05	24.43	23.89	24.03	822,150	-0.02(-0.09%)
Apr 25, 2005	23.88	24.05	23.83	24.05	1,302,595	+0.17(+0.73%)
Apr 22, 2005	23.97	24.01	23.50	23.87	1,483,191	-0.39(-1.62%)
Apr 21, 2005	23.25	24.41	23.21	24.27	2,430,221	+1.34(+5.85%)
Apr 20, 2005	23.18	23.28	22.74	22.92	506,244	-0.17(-0.76%)
Apr 19, 2005	22.86	23.10	22.86	23.10	540,552	+0.31(+1.38%)
Apr 18, 2005	22.85	23.07	22.61	22.79	590,367	+0.42(+1.86%)
Apr 15, 2005	22.59	22.60	22.28	22.37	440,099	-0.23(-1.00%)
Apr 14, 2005	23.25	23.25	22.56	22.60	478,798	-0.68(-2.91%)
Apr 13, 2005	23.34	23.38	23.03	23.27	599,973	-0.18(-0.78%)
Apr 12, 2005	23.50	23.79	23.17	23.46	1,188,144	+0.21(+0.91%)
Apr 11, 2005	23.28	23.32	23.05	23.25	407,987	+0.03(+0.13%)
Apr 08, 2005	23.30	23.30	23.07	23.22	455,606	-0.08(-0.34%)
Apr 07, 2005	23.31	23.34	23.16	23.30	672,293	-0.06(-0.25%)
Apr 06, 2005	23.34	23.49	23.28	23.35	267,600	+0.01(+0.03%)
Apr 05, 2005	23.11	23.37	23.06	23.35	413,064	+0.26(+1.14%)
Apr 04, 2005	22.92	23.17	22.84	23.09	251,955	+0.15(+0.64%)
Apr 01, 2005	23.35	23.49	22.72	22.94	480,033	-0.23(-0.98%)
Mar 31, 2005	23.11	23.55	23.10	23.17	425,827	-0.02(-0.09%)
Mar 30, 2005	22.79	23.27	22.79	23.19	523,947	+0.48(+2.12%)
Mar 29, 2005	23.03	23.13	22.60	22.71	403,184	-0.28(-1.20%)
Mar 28, 2005	22.82	23.11	22.77	22.98	449,705	+0.15(+0.64%)
Mar 24, 2005	22.96	23.06	22.75	22.84	320,022	-0.05(-0.22%)
Mar 23, 2005	22.90	23.03	22.80	22.89	253,739	-0.12(-0.51%)
Mar 22, 2005	22.90	23.18	22.88	23.00	332,235	+0.05(+0.22%)
Mar 21, 2005	23.12	23.12	22.87	22.95	191,848	-0.17(-0.72%)
Mar 18, 2005	23.21	23.48	22.91	23.12	425,827	-0.08(-0.35%)
Mar 17, 2005	23.43	23.52	23.14	23.20	200,905	-0.26(-1.09%)
Mar 16, 2005	23.55	23.65	23.31	23.46	258,131	-0.31(-1.32%)
Mar 15, 2005	23.81	23.98	23.68	23.77	214,491	-0.06(-0.24%)
Mar 14, 2005	23.65	23.95	23.64	23.83	191,299	+0.24(+1.02%)
Mar 11, 2005	23.61	23.87	23.57	23.59	192,123	-0.09(-0.40%)
Mar 10, 2005	23.70	23.89	23.58	23.68	198,710	-0.01(-0.03%)
Mar 09, 2005	24.02	24.08	23.69	23.69	214,080	-0.32(-1.34%)
Mar 08, 2005	24.16	24.32	23.90	24.01	209,139	-0.13(-0.54%)
Mar 07, 2005	24.29	24.38	24.08	24.14	277,343	-0.15(-0.60%)
Mar 04, 2005	24.23	24.48	24.19	24.29	307,259	+0.16(+0.66%)
Mar 03, 2005	24.16	24.41	24.10	24.13	434,198	-0.02(-0.09%)
Mar 02, 2005	24.08	24.18	23.96	24.15	482,915	+0.02(+0.09%)
Mar 01, 2005	24.16	24.21	23.98	24.13	668,863	+0.01(+0.03%)
Feb 28, 2005	24.05	24.32	23.94	24.12	629,203	+0.07(+0.30%)
Feb 25, 2005	24.27	24.27	24.03	24.05	1,089,887	-0.22(-0.90%)
Feb 24, 2005	24.23	24.35	24.08	24.27	252,230	+0.08(+0.33%)
Feb 23, 2005	24.23	24.30	24.05	24.19	282,695	-0.04(-0.18%)
Feb 22, 2005	24.59	24.67	24.21	24.23	264,306	-0.36(-1.48%)
Feb 18, 2005	24.62	24.78	24.56	24.59	364,896	-0.03(-0.12%)
Feb 17, 2005	24.70	24.81	24.56	24.62	307,397	-0.12(-0.50%)
Feb 16, 2005	24.80	24.89	24.67	24.75	501,716	-0.09(-0.38%)
Feb 15, 2005	24.91	25.06	24.83	24.84	549,609	-0.25(-0.99%)
Feb 14, 2005	25.36	25.43	24.92	25.09	711,953	-0.26(-1.01%)
Feb 11, 2005	25.48	25.51	25.34	25.34	628,929	-0.13(-0.51%)
Feb 10, 2005	25.39	25.56	25.32	25.48	450,254	+0.08(+0.32%)
Feb 09, 2005	25.64	25.64	25.32	25.40	1,383,149	-0.24(-0.94%)
Feb 08, 2005	25.50	25.73	25.40	25.64	448,058	-0.01(-0.06%)
Feb 07, 2005	25.41	25.80	25.26	25.65	649,925	+0.15(+0.60%)
Feb 04, 2005	24.56	25.61	24.47	25.50	1,439,277	+1.06(+4.32%)
Feb 03, 2005	24.05	24.44	23.61	24.44	927,955	+0.25(+1.02%)
Feb 02, 2005	24.27	24.27	24.00	24.19	585,289	-0.08(-0.33%)

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.