Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.64	21.64	21.05	21.27	54,082	+0.08(+0.38%)
Apr 28, 2005	21.70	21.94	21.19	21.19	46,166	-0.58(-2.66%)
Apr 27, 2005	22.04	22.10	21.71	21.77	26,535	-0.01(-0.02%)
Apr 26, 2005	22.18	22.23	21.72	21.77	29,647	-0.41(-1.84%)
Apr 25, 2005	21.64	22.18	21.56	22.18	63,777	+0.39(+1.77%)
Apr 22, 2005	22.10	22.10	21.48	21.79	75,398	-0.31(-1.39%)
Apr 21, 2005	21.87	22.10	21.63	22.10	79,178	+0.59(+2.75%)
Apr 20, 2005	22.10	22.10	21.49	21.51	75,853	-0.59(-2.67%)
Apr 19, 2005	22.12	22.23	21.96	22.10	87,931	+0.01(+0.05%)
Apr 18, 2005	21.94	22.39	21.90	22.09	51,613	+0.50(+2.31%)
Apr 15, 2005	22.16	22.16	21.53	21.59	33,626	+0.00(+0.00%)
Apr 14, 2005	21.51	22.01	21.51	21.59	52,242	-0.07(-0.32%)
Apr 13, 2005	21.74	21.91	21.54	21.66	31,189	-0.44(-1.99%)
Apr 12, 2005	21.48	22.11	21.48	22.10	120,719	+0.47(+2.18%)
Apr 11, 2005	21.88	22.10	21.51	21.63	53,293	+0.05(+0.22%)
Apr 08, 2005	22.19	22.26	21.48	21.58	27,615	-0.76(-3.41%)
Apr 07, 2005	22.71	22.72	22.34	22.34	59,413	-0.37(-1.63%)
Apr 06, 2005	22.55	22.81	22.40	22.71	67,633	+0.24(+1.08%)
Apr 05, 2005	22.07	22.51	22.07	22.47	22,353	+0.39(+1.78%)
Apr 04, 2005	21.92	22.33	21.92	22.08	28,403	+0.01(+0.05%)
Apr 01, 2005	21.89	22.33	21.83	22.07	169,404	+0.11(+0.51%)
Mar 31, 2005	21.88	22.20	21.79	21.95	66,151	-0.10(-0.46%)
Mar 30, 2005	21.83	22.38	21.83	22.06	48,308	+0.17(+0.76%)
Mar 29, 2005	21.78	22.02	21.78	21.89	42,161	+0.05(+0.25%)
Mar 28, 2005	22.16	22.16	21.70	21.83	14,547	-0.09(-0.39%)
Mar 24, 2005	21.75	22.14	21.62	21.92	29,165	+0.13(+0.59%)
Mar 23, 2005	22.50	22.50	21.79	21.79	26,425	-0.38(-1.70%)
Mar 22, 2005	22.56	23.15	21.75	22.17	60,702	-0.51(-2.25%)
Mar 21, 2005	22.53	22.76	21.95	22.68	110,837	+0.77(+3.50%)
Mar 18, 2005	22.25	22.25	21.73	21.91	63,223	-0.12(-0.56%)
Mar 17, 2005	22.37	22.37	21.84	22.03	88,448	-0.17(-0.75%)
Mar 16, 2005	22.02	22.46	21.92	22.20	27,967	+0.12(+0.56%)
Mar 15, 2005	22.14	22.23	21.94	22.08	14,733	+0.13(+0.61%)
Mar 14, 2005	22.15	22.23	21.94	21.94	125,716	-0.09(-0.39%)
Mar 11, 2005	22.02	22.10	21.94	22.03	69,812	+0.00(+0.00%)
Mar 10, 2005	22.98	22.98	21.93	22.03	53,691	-0.50(-2.24%)
Mar 09, 2005	22.68	22.94	22.53	22.53	21,666	-0.31(-1.34%)
Mar 08, 2005	23.04	23.04	22.69	22.84	18,351	-0.01(-0.03%)
Mar 07, 2005	23.35	23.35	22.82	22.84	23,785	-0.12(-0.54%)
Mar 04, 2005	23.52	23.52	22.91	22.97	24,606	-0.13(-0.58%)
Mar 03, 2005	24.17	24.17	23.10	23.10	27,450	-0.85(-3.54%)
Mar 02, 2005	23.09	24.28	23.09	23.95	16,251	+0.72(+3.10%)
Mar 01, 2005	23.14	23.49	23.12	23.23	10,470	-0.20(-0.87%)
Feb 28, 2005	23.31	23.61	23.15	23.44	36,159	+0.14(+0.62%)
Feb 25, 2005	23.32	23.76	23.19	23.29	61,119	-0.28(-1.18%)
Feb 24, 2005	22.52	23.74	22.08	23.57	96,249	+1.64(+7.47%)
Feb 23, 2005	22.69	22.69	21.92	21.93	55,965	-0.90(-3.95%)
Feb 22, 2005	23.09	23.33	22.73	22.83	40,027	-0.54(-2.32%)
Feb 18, 2005	23.47	23.47	23.03	23.38	11,666	+0.19(+0.81%)
Feb 17, 2005	23.23	23.63	23.14	23.19	49,099	-0.12(-0.51%)
Feb 16, 2005	23.63	23.75	23.16	23.31	59,373	-0.81(-3.34%)
Feb 15, 2005	24.02	24.26	24.02	24.11	23,416	-0.11(-0.44%)
Feb 14, 2005	24.35	24.35	24.17	24.22	38,123	-0.17(-0.70%)
Feb 11, 2005	24.19	24.45	24.11	24.39	69,855	+0.25(+1.02%)
Feb 10, 2005	24.17	24.21	24.06	24.14	70,834	-0.02(-0.08%)
Feb 09, 2005	24.17	24.35	24.16	24.16	23,640	-0.16(-0.67%)
Feb 08, 2005	23.08	24.58	23.08	24.33	95,504	+0.75(+3.19%)
Feb 07, 2005	23.57	23.63	23.32	23.57	86,767	+0.09(+0.39%)
Feb 04, 2005	22.62	23.63	22.53	23.48	54,198	+0.69(+3.02%)
Feb 03, 2005	23.17	23.51	22.72	22.80	31,153	-0.75(-3.17%)
Feb 02, 2005	23.17	23.58	23.17	23.54	21,215	-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.