Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.15	19.15	18.41	18.78	204,307	-0.40(-2.08%)
Apr 28, 2005	19.92	19.92	19.10	19.18	223,291	-1.01(-5.00%)
Apr 27, 2005	20.02	20.36	19.77	20.19	87,604	+0.18(+0.90%)
Apr 26, 2005	20.35	20.44	19.92	20.01	58,662	-0.34(-1.67%)
Apr 25, 2005	20.32	20.39	20.18	20.35	75,156	+0.03(+0.13%)
Apr 22, 2005	20.96	20.96	20.09	20.32	122,460	-0.60(-2.89%)
Apr 21, 2005	20.57	21.10	20.51	20.93	94,762	+0.43(+2.10%)
Apr 20, 2005	20.94	20.94	20.33	20.49	128,061	-0.44(-2.12%)
Apr 19, 2005	20.39	20.95	20.39	20.94	92,584	+0.60(+2.94%)
Apr 18, 2005	20.44	20.44	19.96	20.34	74,845	-0.05(-0.22%)
Apr 15, 2005	21.01	21.10	20.37	20.39	82,781	-0.58(-2.76%)
Apr 14, 2005	21.14	21.18	20.89	20.96	87,138	-0.18(-0.85%)
Apr 13, 2005	21.40	21.40	20.95	21.14	70,799	-0.31(-1.44%)
Apr 12, 2005	21.09	21.56	21.04	21.45	59,284	+0.30(+1.43%)
Apr 11, 2005	21.11	21.21	21.05	21.15	68,154	+0.04(+0.18%)
Apr 08, 2005	21.40	21.40	21.09	21.11	60,841	-0.26(-1.23%)
Apr 07, 2005	21.34	21.43	21.21	21.37	26,452	+0.07(+0.33%)
Apr 06, 2005	21.30	21.54	21.22	21.30	46,058	+0.06(+0.27%)
Apr 05, 2005	21.55	21.55	21.21	21.25	45,747	-0.30(-1.40%)
Apr 04, 2005	21.40	21.59	21.21	21.55	36,566	+0.08(+0.39%)
Apr 01, 2005	21.56	21.56	21.21	21.46	98,652	-0.10(-0.45%)
Mar 31, 2005	21.63	21.63	21.36	21.56	64,731	-0.10(-0.47%)
Mar 30, 2005	21.15	21.66	21.06	21.66	84,181	+0.58(+2.74%)
Mar 29, 2005	21.70	21.73	21.08	21.09	76,712	-0.61(-2.81%)
Mar 28, 2005	21.69	21.77	21.54	21.70	62,397	+0.07(+0.33%)
Mar 24, 2005	21.95	22.05	21.59	21.63	83,092	-0.22(-1.03%)
Mar 23, 2005	22.42	22.44	21.73	21.85	108,300	-0.73(-3.22%)
Mar 22, 2005	22.13	22.61	21.88	22.58	129,773	+0.51(+2.30%)
Mar 21, 2005	22.30	22.30	22.04	22.07	60,374	-0.23(-1.04%)
Mar 18, 2005	21.88	22.30	21.72	22.30	156,848	+0.42(+1.94%)
Mar 17, 2005	21.98	22.09	21.84	21.88	49,948	-0.09(-0.41%)
Mar 16, 2005	21.88	22.09	21.87	21.97	37,656	+0.08(+0.38%)
Mar 15, 2005	21.98	22.17	21.88	21.88	109,700	-0.03(-0.15%)
Mar 14, 2005	21.79	22.15	21.75	21.91	77,490	+0.13(+0.59%)
Mar 11, 2005	21.83	22.09	21.62	21.79	111,256	-0.04(-0.21%)
Mar 10, 2005	22.17	22.19	21.83	21.83	53,060	-0.37(-1.68%)
Mar 09, 2005	22.30	22.40	22.17	22.20	54,305	-0.13(-0.58%)
Mar 08, 2005	22.31	22.49	22.18	22.33	68,621	+0.02(+0.09%)
Mar 07, 2005	22.46	22.57	22.31	22.31	83,714	-0.14(-0.60%)
Mar 04, 2005	22.14	22.49	22.14	22.45	60,374	+0.36(+1.63%)
Mar 03, 2005	21.98	22.14	21.92	22.09	47,459	+0.19(+0.88%)
Mar 02, 2005	22.46	22.46	21.89	21.90	87,293	-0.60(-2.66%)
Mar 01, 2005	21.88	22.49	21.79	22.49	114,524	+0.61(+2.79%)
Feb 28, 2005	21.91	22.03	21.72	21.88	75,778	-0.03(-0.12%)
Feb 25, 2005	21.66	21.91	21.59	21.91	59,596	+0.19(+0.86%)
Feb 24, 2005	21.29	21.79	21.18	21.72	59,440	+0.43(+2.02%)
Feb 23, 2005	21.21	21.50	21.08	21.29	34,232	+0.21(+1.01%)
Feb 22, 2005	21.06	21.34	21.02	21.08	79,357	-0.06(-0.30%)
Feb 18, 2005	21.11	21.31	21.05	21.14	78,735	-0.06(-0.30%)
Feb 17, 2005	21.34	21.34	21.07	21.21	52,438	-0.14(-0.63%)
Feb 16, 2005	21.21	21.40	21.14	21.34	78,424	+0.08(+0.39%)
Feb 15, 2005	21.46	21.46	21.05	21.26	244,142	-0.23(-1.05%)
Feb 14, 2005	21.53	21.53	21.34	21.48	27,541	-0.02(-0.09%)
Feb 11, 2005	21.26	21.56	20.98	21.50	80,291	+0.15(+0.69%)
Feb 10, 2005	21.05	21.39	21.05	21.36	64,886	+0.20(+0.94%)
Feb 09, 2005	21.69	21.82	21.12	21.16	45,125	-0.62(-2.83%)
Feb 08, 2005	21.92	21.92	21.68	21.77	31,120	-0.15(-0.67%)
Feb 07, 2005	21.75	21.92	21.59	21.92	38,745	+0.07(+0.32%)
Feb 04, 2005	21.37	21.85	21.37	21.85	76,090	+0.42(+1.98%)
Feb 03, 2005	21.35	21.46	21.16	21.43	53,060	-0.02(-0.09%)
Feb 02, 2005	21.27	21.48	21.22	21.45	60,685	+0.07(+0.33%)

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.