Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.52	22.54	22.17	22.46	1,090,904	+0.03(+0.12%)
Apr 28, 2005	22.58	22.58	22.27	22.43	942,469	-0.14(-0.61%)
Apr 27, 2005	23.20	23.20	22.42	22.57	1,021,566	-0.67(-2.89%)
Apr 26, 2005	23.51	23.67	23.24	23.24	1,169,419	-0.33(-1.40%)
Apr 25, 2005	23.17	23.61	23.00	23.57	782,817	+0.49(+2.14%)
Apr 22, 2005	23.13	23.35	22.76	23.08	789,518	-0.06(-0.27%)
Apr 21, 2005	22.83	23.15	22.65	23.14	802,336	+0.71(+3.15%)
Apr 20, 2005	22.52	23.00	22.15	22.43	707,798	-0.03(-0.12%)
Apr 19, 2005	22.00	22.50	21.96	22.46	718,578	+0.57(+2.60%)
Apr 18, 2005	21.71	22.07	21.66	21.89	473,710	+0.19(+0.85%)
Apr 15, 2005	22.04	22.28	21.65	21.71	588,059	-0.37(-1.68%)
Apr 14, 2005	22.60	22.60	22.05	22.08	814,573	-0.52(-2.31%)
Apr 13, 2005	23.24	23.44	22.57	22.60	504,155	-0.57(-2.46%)
Apr 12, 2005	23.20	23.40	22.68	23.17	613,988	+0.01(+0.03%)
Apr 11, 2005	22.86	23.27	22.86	23.16	550,914	+0.27(+1.17%)
Apr 08, 2005	23.22	23.47	22.80	22.89	492,939	-0.40(-1.71%)
Apr 07, 2005	23.07	23.31	23.07	23.29	554,847	+0.15(+0.65%)
Apr 06, 2005	23.18	23.28	23.08	23.14	738,534	-0.04(-0.18%)
Apr 05, 2005	22.90	23.23	22.89	23.18	715,227	+0.27(+1.20%)
Apr 04, 2005	22.62	22.99	22.52	22.91	522,218	+0.29(+1.27%)
Apr 01, 2005	22.76	22.82	22.48	22.62	600,878	-0.16(-0.72%)
Mar 31, 2005	22.85	22.92	22.67	22.78	1,003,649	-0.08(-0.33%)
Mar 30, 2005	22.41	22.86	22.41	22.86	525,422	+0.48(+2.15%)
Mar 29, 2005	22.69	23.06	22.33	22.38	875,753	-0.30(-1.33%)
Mar 28, 2005	22.65	23.06	22.53	22.68	644,724	+0.05(+0.24%)
Mar 24, 2005	22.08	22.74	22.08	22.63	1,271,677	+0.55(+2.49%)
Mar 23, 2005	21.93	22.52	21.75	22.08	1,614,433	+0.18(+0.82%)
Mar 22, 2005	22.65	22.85	21.86	21.90	1,062,936	-0.84(-3.71%)
Mar 21, 2005	22.23	22.86	22.21	22.74	1,505,619	+0.50(+2.25%)
Mar 18, 2005	21.97	22.24	21.71	22.24	1,200,592	+0.36(+1.63%)
Mar 17, 2005	21.76	21.94	21.61	21.89	482,596	+0.26(+1.21%)
Mar 16, 2005	21.67	21.76	21.54	21.62	614,280	-0.03(-0.16%)
Mar 15, 2005	21.66	21.79	21.59	21.66	329,354	+0.04(+0.19%)
Mar 14, 2005	21.57	21.71	21.52	21.62	303,571	+0.05(+0.22%)
Mar 11, 2005	21.45	21.60	21.27	21.57	535,473	+0.12(+0.54%)
Mar 10, 2005	21.08	21.49	21.08	21.45	694,834	+0.38(+1.79%)
Mar 09, 2005	21.22	21.32	20.95	21.08	395,778	-0.21(-1.00%)
Mar 08, 2005	21.52	21.52	21.24	21.29	491,191	-0.27(-1.24%)
Mar 07, 2005	21.25	21.71	21.25	21.56	1,186,753	+0.24(+1.13%)
Mar 04, 2005	20.97	21.34	20.95	21.32	434,817	+0.36(+1.70%)
Mar 03, 2005	20.95	21.08	20.62	20.96	599,276	+0.08(+0.36%)
Mar 02, 2005	20.67	21.10	20.61	20.88	438,459	+0.14(+0.70%)
Mar 01, 2005	20.58	20.88	20.51	20.74	396,798	+0.16(+0.77%)
Feb 28, 2005	20.45	20.77	20.37	20.58	788,498	+0.13(+0.64%)
Feb 25, 2005	19.98	20.48	19.92	20.45	377,715	+0.43(+2.16%)
Feb 24, 2005	19.64	20.03	19.48	20.02	544,214	+0.36(+1.85%)
Feb 23, 2005	19.71	19.98	19.63	19.65	439,479	-0.02(-0.10%)
Feb 22, 2005	19.98	20.10	19.65	19.67	461,766	-0.38(-1.92%)
Feb 18, 2005	20.03	20.29	20.00	20.06	303,571	+0.03(+0.17%)
Feb 17, 2005	20.38	20.42	20.02	20.02	468,612	-0.36(-1.78%)
Feb 16, 2005	20.44	20.49	20.31	20.39	302,988	-0.03(-0.17%)
Feb 15, 2005	20.53	20.54	20.36	20.42	770,872	+0.03(+0.17%)
Feb 14, 2005	20.56	20.59	20.33	20.39	513,478	-0.14(-0.70%)
Feb 11, 2005	20.15	20.58	20.08	20.53	645,307	+0.47(+2.33%)
Feb 10, 2005	20.09	20.13	20.00	20.07	433,652	-0.03(-0.14%)
Feb 09, 2005	20.25	20.30	19.95	20.09	636,130	-0.23(-1.11%)
Feb 08, 2005	20.32	20.51	20.29	20.32	554,556	+0.03(+0.17%)
Feb 07, 2005	20.11	20.35	20.10	20.29	496,726	+0.16(+0.78%)
Feb 04, 2005	19.98	20.24	19.87	20.13	691,629	+0.08(+0.41%)
Feb 03, 2005	20.32	20.32	19.63	20.05	788,789	-0.27(-1.35%)
Feb 02, 2005	20.25	20.45	20.17	20.32	529,210	+0.01(+0.03%)

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.