Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.21	23.82	23.21	23.67	378,440	+0.60(+2.61%)
Apr 28, 2005	23.09	23.26	23.07	23.07	158,593	-0.12(-0.54%)
Apr 27, 2005	23.04	23.42	22.79	23.20	338,484	+0.05(+0.20%)
Apr 26, 2005	23.52	23.52	23.13	23.15	88,361	-0.34(-1.45%)
Apr 25, 2005	23.41	23.62	23.37	23.49	133,950	+0.12(+0.53%)
Apr 22, 2005	23.40	23.44	23.27	23.37	191,156	-0.03(-0.15%)
Apr 21, 2005	23.07	23.46	23.03	23.40	200,837	+0.32(+1.40%)
Apr 20, 2005	23.47	23.68	23.07	23.08	204,534	-0.40(-1.72%)
Apr 19, 2005	23.08	23.55	23.08	23.48	400,619	+0.40(+1.75%)
Apr 18, 2005	23.41	23.43	22.97	23.08	617,826	-0.43(-1.84%)
Apr 15, 2005	23.86	23.90	23.51	23.51	331,091	-0.47(-1.94%)
Apr 14, 2005	24.33	24.37	23.97	23.97	218,087	-0.35(-1.45%)
Apr 13, 2005	24.46	24.50	24.29	24.33	118,284	-0.13(-0.53%)
Apr 12, 2005	24.32	24.49	24.07	24.46	390,410	+0.14(+0.58%)
Apr 11, 2005	24.22	24.40	24.17	24.32	205,766	+0.15(+0.61%)
Apr 08, 2005	23.95	24.28	23.93	24.17	164,049	+0.16(+0.66%)
Apr 07, 2005	23.82	24.16	23.80	24.01	214,391	+0.20(+0.86%)
Apr 06, 2005	23.92	24.08	23.79	23.80	310,145	-0.14(-0.59%)
Apr 05, 2005	23.80	24.05	23.80	23.95	215,975	+0.15(+0.62%)
Apr 04, 2005	23.80	23.86	23.63	23.80	581,742	+0.05(+0.22%)
Apr 01, 2005	23.82	24.07	23.75	23.75	307,505	-0.03(-0.12%)
Mar 31, 2005	23.75	24.03	23.75	23.78	230,584	+0.00(+0.00%)
Mar 30, 2005	23.75	24.10	23.75	23.78	339,540	+0.07(+0.29%)
Mar 29, 2005	24.03	24.22	23.67	23.71	229,528	-0.44(-1.83%)
Mar 28, 2005	24.11	24.51	24.09	24.15	161,585	+0.10(+0.40%)
Mar 24, 2005	23.79	24.16	23.78	24.05	414,700	+0.32(+1.34%)
Mar 23, 2005	24.24	24.24	23.70	23.74	272,653	-0.50(-2.06%)
Mar 22, 2005	24.47	24.56	24.23	24.24	267,020	-0.23(-0.95%)
Mar 21, 2005	24.65	24.65	24.28	24.47	137,646	-0.19(-0.76%)
Mar 18, 2005	24.20	24.66	24.20	24.66	550,939	+0.49(+2.02%)
Mar 17, 2005	24.04	24.17	24.04	24.17	132,014	+0.12(+0.52%)
Mar 16, 2005	24.43	24.43	24.00	24.04	323,522	-0.44(-1.79%)
Mar 15, 2005	24.16	24.48	24.15	24.48	604,625	+0.36(+1.51%)
Mar 14, 2005	24.08	24.34	24.03	24.12	412,412	+0.03(+0.14%)
Mar 11, 2005	24.14	24.15	24.00	24.08	124,269	-0.06(-0.24%)
Mar 10, 2005	24.17	24.34	23.92	24.14	448,848	-0.02(-0.07%)
Mar 09, 2005	24.66	24.67	24.11	24.16	682,953	-0.56(-2.28%)
Mar 08, 2005	24.69	25.22	24.59	24.72	975,144	+0.00(+0.00%)
Mar 07, 2005	23.41	24.81	23.38	24.72	920,931	+1.34(+5.73%)
Mar 04, 2005	23.01	23.38	22.97	23.38	309,265	+0.47(+2.06%)
Mar 03, 2005	22.82	22.92	22.75	22.91	305,568	+0.09(+0.40%)
Mar 02, 2005	22.70	22.90	22.68	22.82	325,107	+0.09(+0.40%)
Mar 01, 2005	22.51	22.72	22.47	22.72	304,688	+0.18(+0.81%)
Feb 28, 2005	22.82	22.83	22.51	22.54	246,426	-0.28(-1.24%)
Feb 25, 2005	22.55	22.84	22.47	22.83	292,543	+0.25(+1.11%)
Feb 24, 2005	22.49	22.58	22.46	22.58	246,954	+0.02(+0.10%)
Feb 23, 2005	22.63	22.66	22.33	22.55	330,211	-0.07(-0.33%)
Feb 22, 2005	23.18	23.18	22.63	22.63	260,860	-0.59(-2.52%)
Feb 18, 2005	23.36	23.36	23.09	23.21	260,332	-0.14(-0.61%)
Feb 17, 2005	23.53	23.55	23.16	23.36	307,505	-0.16(-0.70%)
Feb 16, 2005	23.41	23.61	23.37	23.52	282,862	+0.18(+0.78%)
Feb 15, 2005	23.48	23.48	23.21	23.34	247,834	-0.12(-0.53%)
Feb 14, 2005	23.21	23.50	23.17	23.46	510,102	+0.22(+0.95%)
Feb 11, 2005	23.26	23.42	22.87	23.24	797,541	-0.44(-1.85%)
Feb 10, 2005	23.65	23.74	23.46	23.68	379,672	-0.09(-0.38%)
Feb 09, 2005	23.93	23.93	23.66	23.77	430,718	-0.16(-0.66%)
Feb 08, 2005	23.83	23.93	23.66	23.93	191,156	+0.04(+0.17%)
Feb 07, 2005	23.62	23.95	23.62	23.89	487,924	+0.26(+1.08%)
Feb 04, 2005	23.46	23.63	23.46	23.63	292,895	+0.17(+0.73%)
Feb 03, 2005	23.47	23.47	23.34	23.46	154,016	-0.02(-0.10%)
Feb 02, 2005	23.53	23.55	23.43	23.49	199,957	-0.01(-0.02%)

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.