Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.63	21.63	21.04	21.25	54,117	+0.08(+0.38%)
Apr 28, 2005	21.68	21.92	21.17	21.17	46,196	-0.58(-2.66%)
Apr 27, 2005	22.02	22.09	21.69	21.75	26,552	-0.01(-0.02%)
Apr 26, 2005	22.16	22.22	21.70	21.76	29,666	-0.41(-1.84%)
Apr 25, 2005	21.62	22.17	21.55	22.16	63,818	+0.39(+1.77%)
Apr 22, 2005	22.08	22.08	21.47	21.78	75,447	-0.31(-1.39%)
Apr 21, 2005	21.86	22.08	21.62	22.08	79,230	+0.59(+2.75%)
Apr 20, 2005	22.08	22.08	21.47	21.49	75,902	-0.59(-2.67%)
Apr 19, 2005	22.11	22.21	21.95	22.08	87,988	+0.01(+0.05%)
Apr 18, 2005	21.92	22.38	21.89	22.07	51,646	+0.50(+2.31%)
Apr 15, 2005	22.14	22.14	21.52	21.57	33,648	+0.00(+0.00%)
Apr 14, 2005	21.49	21.99	21.49	21.57	52,276	-0.07(-0.32%)
Apr 13, 2005	21.73	21.90	21.53	21.64	31,209	-0.44(-1.99%)
Apr 12, 2005	21.47	22.09	21.47	22.08	120,798	+0.47(+2.18%)
Apr 11, 2005	21.86	22.08	21.49	21.61	53,327	+0.05(+0.22%)
Apr 08, 2005	22.18	22.24	21.47	21.56	27,633	-0.76(-3.41%)
Apr 07, 2005	22.70	22.71	22.33	22.33	59,452	-0.37(-1.63%)
Apr 06, 2005	22.54	22.79	22.38	22.70	67,677	+0.24(+1.08%)
Apr 05, 2005	22.06	22.49	22.06	22.45	22,367	+0.39(+1.78%)
Apr 04, 2005	21.91	22.32	21.91	22.06	28,421	+0.01(+0.05%)
Apr 01, 2005	21.87	22.32	21.82	22.05	169,513	+0.11(+0.51%)
Mar 31, 2005	21.87	22.19	21.78	21.94	66,194	-0.10(-0.46%)
Mar 30, 2005	21.82	22.37	21.82	22.04	48,339	+0.17(+0.76%)
Mar 29, 2005	21.76	22.00	21.76	21.87	42,188	+0.05(+0.25%)
Mar 28, 2005	22.15	22.15	21.68	21.82	14,556	-0.09(-0.39%)
Mar 24, 2005	21.73	22.12	21.61	21.91	29,184	+0.13(+0.59%)
Mar 23, 2005	22.49	22.49	21.78	21.78	26,442	-0.38(-1.70%)
Mar 22, 2005	22.55	23.13	21.73	22.15	60,741	-0.51(-2.25%)
Mar 21, 2005	22.51	22.74	21.93	22.66	110,909	+0.77(+3.50%)
Mar 18, 2005	22.24	22.24	21.71	21.90	63,264	-0.12(-0.56%)
Mar 17, 2005	22.36	22.36	21.83	22.02	88,506	-0.17(-0.75%)
Mar 16, 2005	22.00	22.45	21.91	22.19	27,985	+0.12(+0.56%)
Mar 15, 2005	22.12	22.22	21.92	22.06	14,742	+0.13(+0.61%)
Mar 14, 2005	22.14	22.22	21.92	21.93	125,797	-0.09(-0.39%)
Mar 11, 2005	22.01	22.08	21.92	22.01	69,857	+0.00(+0.00%)
Mar 10, 2005	22.96	22.96	21.91	22.01	53,726	-0.50(-2.24%)
Mar 09, 2005	22.67	22.93	22.52	22.52	21,680	-0.31(-1.34%)
Mar 08, 2005	23.02	23.02	22.68	22.82	18,363	-0.01(-0.03%)
Mar 07, 2005	23.34	23.34	22.80	22.83	23,800	-0.12(-0.54%)
Mar 04, 2005	23.51	23.51	22.90	22.95	24,622	-0.13(-0.58%)
Mar 03, 2005	24.15	24.15	23.09	23.09	27,467	-0.85(-3.54%)
Mar 02, 2005	23.08	24.26	23.08	23.94	16,261	+0.72(+3.10%)
Mar 01, 2005	23.13	23.47	23.11	23.22	10,477	-0.20(-0.87%)
Feb 28, 2005	23.29	23.60	23.13	23.42	36,182	+0.14(+0.62%)
Feb 25, 2005	23.31	23.75	23.17	23.28	61,159	-0.28(-1.18%)
Feb 24, 2005	22.51	23.72	22.06	23.55	96,311	+1.64(+7.47%)
Feb 23, 2005	22.67	22.67	21.90	21.92	56,001	-0.90(-3.95%)
Feb 22, 2005	23.08	23.32	22.72	22.82	40,053	-0.54(-2.32%)
Feb 18, 2005	23.45	23.45	23.02	23.36	11,673	+0.19(+0.81%)
Feb 17, 2005	23.21	23.62	23.12	23.17	49,131	-0.12(-0.51%)
Feb 16, 2005	23.61	23.74	23.15	23.29	59,411	-0.80(-3.34%)
Feb 15, 2005	24.00	24.25	24.00	24.10	23,431	-0.11(-0.44%)
Feb 14, 2005	24.34	24.34	24.15	24.20	38,148	-0.17(-0.70%)
Feb 11, 2005	24.18	24.43	24.10	24.38	69,900	+0.25(+1.02%)
Feb 10, 2005	24.15	24.19	24.05	24.13	70,880	-0.02(-0.08%)
Feb 09, 2005	24.15	24.34	24.15	24.15	23,655	-0.16(-0.67%)
Feb 08, 2005	23.06	24.57	23.06	24.31	95,566	+0.75(+3.19%)
Feb 07, 2005	23.56	23.61	23.30	23.56	86,823	+0.09(+0.39%)
Feb 04, 2005	22.60	23.61	22.52	23.47	54,233	+0.69(+3.02%)
Feb 03, 2005	23.16	23.50	22.70	22.78	31,174	-0.75(-3.17%)
Feb 02, 2005	23.15	23.56	23.15	23.53	21,229	-0.13(-0.54%)

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.