Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.35	20.13	19.35	20.13	3,775	+0.18(+0.89%)
Apr 28, 2005	19.27	20.04	19.27	19.95	5,115	+0.68(+3.54%)
Apr 27, 2005	18.85	19.27	18.85	19.27	2,583	+0.15(+0.77%)
Apr 26, 2005	18.45	19.12	18.44	19.12	5,228	+0.54(+2.92%)
Apr 25, 2005	18.73	18.86	18.50	18.58	4,841	-0.61(-3.19%)
Apr 22, 2005	18.93	19.19	18.77	19.19	2,428	-0.16(-0.84%)
Apr 21, 2005	18.96	19.35	18.77	19.35	2,857	+0.74(+3.95%)
Apr 20, 2005	18.97	18.97	18.58	18.62	5,115	-0.35(-1.84%)
Apr 19, 2005	18.97	18.97	18.97	18.97	1,420	-0.19(-1.01%)
Apr 18, 2005	18.94	19.18	18.62	19.16	2,607	-0.19(-1.00%)
Apr 15, 2005	19.58	20.17	19.18	19.35	3,531	+0.00(+0.00%)
Apr 14, 2005	18.97	19.42	18.93	19.35	5,530	-0.47(-2.38%)
Apr 13, 2005	20.13	20.33	19.56	19.83	1,646	-0.22(-1.12%)
Apr 12, 2005	19.08	20.05	19.08	20.05	6,127	+0.89(+4.65%)
Apr 11, 2005	19.35	19.37	19.16	19.16	2,616	-0.58(-2.94%)
Apr 08, 2005	20.14	20.14	19.37	19.74	2,712	-0.43(-2.15%)
Apr 07, 2005	20.17	20.55	20.17	20.18	542	+0.01(+0.04%)
Apr 06, 2005	20.17	20.17	20.17	20.17	8,266	-0.04(-0.19%)
Apr 05, 2005	20.21	20.21	20.21	20.21	387	-0.08(-0.38%)
Apr 04, 2005	20.53	20.53	20.28	20.28	1,880	-0.44(-2.13%)
Apr 01, 2005	21.29	21.29	20.73	20.73	528	-0.19(-0.93%)
Mar 31, 2005	20.96	20.96	20.92	20.92	387	-0.37(-1.73%)
Mar 30, 2005	21.29	21.29	21.29	21.29	516	+0.35(+1.65%)
Mar 29, 2005	20.94	20.94	20.94	20.94	1,101	+0.00(+0.00%)
Mar 28, 2005	20.94	20.94	20.94	20.94	0	+0.00(+0.00%)
Mar 24, 2005	20.94	20.94	20.94	20.94	0	+0.00(+0.00%)
Mar 23, 2005	21.60	21.60	20.94	20.94	388	-0.35(-1.64%)
Mar 22, 2005	20.94	21.29	20.94	21.29	2,740	+0.35(+1.66%)
Mar 21, 2005	20.94	21.02	20.94	20.94	1,291	-0.54(-2.52%)
Mar 18, 2005	20.99	21.48	20.94	21.48	700	+0.55(+2.63%)
Mar 17, 2005	21.48	21.48	20.93	20.93	775	-0.55(-2.56%)
Mar 16, 2005	21.29	21.48	21.29	21.48	516	-0.00(-0.00%)
Mar 15, 2005	21.48	21.48	21.48	21.48	0	+0.00(+0.00%)
Mar 14, 2005	20.98	21.48	20.98	21.48	775	+0.00(+0.00%)
Mar 11, 2005	21.48	21.48	21.48	21.48	490	+0.50(+2.40%)
Mar 10, 2005	21.17	21.17	20.98	20.98	1,746	-0.19(-0.91%)
Mar 09, 2005	21.39	21.39	21.17	21.17	713	-0.62(-2.84%)
Mar 08, 2005	21.48	21.87	21.48	21.79	1,059	+0.11(+0.50%)
Mar 07, 2005	21.56	21.68	21.56	21.68	2,313	+0.47(+2.23%)
Mar 04, 2005	20.90	21.21	20.90	21.21	1,314	+0.36(+1.75%)
Mar 03, 2005	20.83	20.85	20.83	20.85	387	+0.33(+1.58%)
Mar 02, 2005	20.75	20.83	20.52	20.52	2,066	-0.03(-0.15%)
Mar 01, 2005	20.75	21.10	20.52	20.55	7,349	-0.23(-1.12%)
Feb 28, 2005	21.06	21.06	20.79	20.79	1,097	-0.38(-1.79%)
Feb 25, 2005	20.80	21.17	20.80	21.17	3,849	+0.05(+0.22%)
Feb 24, 2005	21.13	21.13	21.12	21.12	400	+0.30(+1.45%)
Feb 23, 2005	20.72	21.16	20.72	20.82	568	-0.09(-0.41%)
Feb 22, 2005	20.90	21.24	20.90	20.90	645	-0.01(-0.04%)
Feb 18, 2005	21.22	21.22	20.91	20.91	516	-0.65(-3.02%)
Feb 17, 2005	20.67	21.56	20.55	21.56	3,152	+0.27(+1.27%)
Feb 16, 2005	20.86	21.29	20.86	21.29	2,325	+0.58(+2.80%)
Feb 15, 2005	21.48	21.48	20.67	20.71	5,425	-0.66(-3.08%)
Feb 14, 2005	21.03	21.87	20.90	21.37	10,434	-0.31(-1.43%)
Feb 11, 2005	22.18	22.18	20.90	21.68	15,952	-1.35(-5.85%)
Feb 10, 2005	23.02	23.02	23.02	23.02	129	+0.00(+0.00%)
Feb 09, 2005	22.61	23.03	22.14	23.02	5,082	+0.29(+1.26%)
Feb 08, 2005	24.39	24.39	22.68	22.74	12,489	-1.65(-6.76%)
Feb 07, 2005	24.39	24.56	24.39	24.39	1,389	-0.19(-0.79%)
Feb 04, 2005	24.58	24.58	24.58	24.58	129	-0.19(-0.78%)
Feb 03, 2005	24.77	25.55	24.39	24.77	3,358	-0.43(-1.69%)
Feb 02, 2005	25.51	25.55	24.39	25.20	521	+0.00(+0.00%)

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.