Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.34	22.34	21.73	21.95	52,402	+0.08(+0.38%)
Apr 28, 2005	22.39	22.64	21.86	21.86	44,732	-0.60(-2.66%)
Apr 27, 2005	22.75	22.81	22.40	22.46	25,711	-0.01(-0.02%)
Apr 26, 2005	22.89	22.95	22.41	22.47	28,726	-0.42(-1.84%)
Apr 25, 2005	22.33	22.90	22.25	22.89	61,795	+0.40(+1.77%)
Apr 22, 2005	22.81	22.81	22.17	22.49	73,056	-0.32(-1.39%)
Apr 21, 2005	22.57	22.81	22.32	22.81	76,719	+0.61(+2.75%)
Apr 20, 2005	22.81	22.81	22.17	22.20	73,496	-0.61(-2.67%)
Apr 19, 2005	22.83	22.94	22.67	22.81	85,199	+0.01(+0.05%)
Apr 18, 2005	22.64	23.11	22.60	22.80	50,009	+0.52(+2.31%)
Apr 15, 2005	22.87	22.87	22.22	22.28	32,582	+0.00(+0.00%)
Apr 14, 2005	22.20	22.71	22.20	22.28	50,619	-0.07(-0.32%)
Apr 13, 2005	22.44	22.61	22.23	22.35	30,220	-0.45(-1.99%)
Apr 12, 2005	22.17	22.82	22.17	22.81	116,969	+0.49(+2.19%)
Apr 11, 2005	22.58	22.81	22.20	22.32	51,637	+0.05(+0.22%)
Apr 08, 2005	22.91	22.97	22.17	22.27	26,757	-0.79(-3.41%)
Apr 07, 2005	23.44	23.45	23.06	23.06	57,568	-0.38(-1.63%)
Apr 06, 2005	23.28	23.54	23.12	23.44	65,532	+0.25(+1.08%)
Apr 05, 2005	22.78	23.23	22.78	23.19	21,658	+0.40(+1.78%)
Apr 04, 2005	22.62	23.05	22.62	22.78	27,521	+0.01(+0.05%)
Apr 01, 2005	22.59	23.05	22.54	22.77	164,141	+0.12(+0.51%)
Mar 31, 2005	22.58	22.91	22.49	22.66	64,096	-0.11(-0.46%)
Mar 30, 2005	22.53	23.10	22.53	22.76	46,807	+0.17(+0.76%)
Mar 29, 2005	22.47	22.72	22.47	22.59	40,851	+0.06(+0.25%)
Mar 28, 2005	22.87	22.87	22.39	22.54	14,095	-0.09(-0.39%)
Mar 24, 2005	22.45	22.85	22.31	22.62	28,259	+0.13(+0.59%)
Mar 23, 2005	23.22	23.22	22.49	22.49	25,604	-0.39(-1.70%)
Mar 22, 2005	23.28	23.89	22.45	22.88	58,816	-0.53(-2.25%)
Mar 21, 2005	23.25	23.49	22.65	23.41	107,393	+0.79(+3.50%)
Mar 18, 2005	22.97	22.97	22.42	22.61	61,259	-0.13(-0.56%)
Mar 17, 2005	23.09	23.09	22.54	22.74	85,700	-0.17(-0.75%)
Mar 16, 2005	22.72	23.18	22.62	22.91	27,098	+0.13(+0.56%)
Mar 15, 2005	22.85	22.95	22.64	22.78	14,275	+0.14(+0.61%)
Mar 14, 2005	22.86	22.95	22.64	22.65	121,810	-0.09(-0.39%)
Mar 11, 2005	22.73	22.81	22.64	22.73	67,643	+0.00(+0.00%)
Mar 10, 2005	23.72	23.72	22.63	22.73	52,023	-0.52(-2.24%)
Mar 09, 2005	23.41	23.68	23.26	23.26	20,993	-0.32(-1.34%)
Mar 08, 2005	23.78	23.78	23.42	23.57	17,781	-0.01(-0.03%)
Mar 07, 2005	24.10	24.10	23.55	23.58	23,046	-0.13(-0.54%)
Mar 04, 2005	24.28	24.28	23.65	23.70	23,842	-0.14(-0.58%)
Mar 03, 2005	24.94	24.94	23.84	23.84	26,597	-0.88(-3.54%)
Mar 02, 2005	23.83	25.06	23.83	24.72	15,746	+0.74(+3.10%)
Mar 01, 2005	23.88	24.24	23.87	23.98	10,145	-0.21(-0.87%)
Feb 28, 2005	24.05	24.37	23.89	24.19	35,035	+0.15(+0.62%)
Feb 25, 2005	24.07	24.52	23.93	24.04	59,220	-0.29(-1.18%)
Feb 24, 2005	23.24	24.50	22.78	24.33	93,259	+1.69(+7.47%)
Feb 23, 2005	23.42	23.42	22.62	22.63	54,226	-0.93(-3.95%)
Feb 22, 2005	23.83	24.08	23.46	23.57	38,783	-0.56(-2.32%)
Feb 18, 2005	24.22	24.22	23.77	24.13	11,303	+0.19(+0.81%)
Feb 17, 2005	23.97	24.39	23.88	23.93	47,574	-0.12(-0.51%)
Feb 16, 2005	24.39	24.51	23.90	24.05	57,528	-0.83(-3.34%)
Feb 15, 2005	24.79	25.04	24.79	24.88	22,689	-0.11(-0.44%)
Feb 14, 2005	25.13	25.13	24.94	25.00	36,939	-0.18(-0.70%)
Feb 11, 2005	24.97	25.23	24.88	25.17	67,684	+0.25(+1.02%)
Feb 10, 2005	24.94	24.98	24.84	24.92	68,633	-0.02(-0.08%)
Feb 09, 2005	24.94	25.13	24.94	24.94	22,905	-0.17(-0.67%)
Feb 08, 2005	23.82	25.37	23.82	25.11	92,537	+0.78(+3.19%)
Feb 07, 2005	24.33	24.39	24.06	24.33	84,071	+0.09(+0.39%)
Feb 04, 2005	23.34	24.39	23.26	24.24	52,514	+0.71(+3.02%)
Feb 03, 2005	23.91	24.26	23.44	23.53	30,186	-0.77(-3.17%)
Feb 02, 2005	23.91	24.34	23.91	24.30	20,556	-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.