Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.75	21.12	20.75	21.04	126,988	+0.34(+1.64%)
Apr 28, 2005	21.17	22.00	20.62	20.70	123,627	+0.90(+4.55%)
Apr 27, 2005	19.92	19.96	19.71	19.80	203,656	-0.17(-0.85%)
Apr 26, 2005	20.31	20.50	19.75	19.97	38,078	-0.53(-2.59%)
Apr 25, 2005	19.61	20.68	19.61	20.50	34,558	+0.85(+4.33%)
Apr 22, 2005	21.20	21.20	19.35	19.65	78,973	-1.58(-7.44%)
Apr 21, 2005	22.28	22.28	21.23	21.23	65,295	-0.35(-1.62%)
Apr 20, 2005	22.30	22.30	21.22	21.58	113,413	-0.53(-2.40%)
Apr 19, 2005	22.26	22.45	22.10	22.11	13,233	-0.44(-1.95%)
Apr 18, 2005	21.42	22.59	21.42	22.55	10,299	+1.12(+5.25%)
Apr 15, 2005	22.05	22.05	21.10	21.43	27,185	-0.31(-1.45%)
Apr 14, 2005	22.20	22.20	21.73	21.74	27,841	-0.48(-2.16%)
Apr 13, 2005	23.34	23.34	21.42	22.22	161,508	-0.78(-3.39%)
Apr 12, 2005	22.14	23.30	22.14	23.00	21,781	+0.41(+1.81%)
Apr 11, 2005	22.01	22.69	22.01	22.59	13,176	+0.54(+2.45%)
Apr 08, 2005	21.82	22.68	21.82	22.05	37,791	-0.25(-1.12%)
Apr 07, 2005	21.82	22.34	21.71	22.30	15,114	+0.26(+1.18%)
Apr 06, 2005	21.25	22.08	21.06	22.04	95,086	+1.15(+5.51%)
Apr 05, 2005	20.26	20.93	20.26	20.89	13,669	+0.50(+2.45%)
Apr 04, 2005	20.25	20.39	20.15	20.39	11,876	+0.07(+0.34%)
Apr 01, 2005	20.82	20.82	19.84	20.32	68,902	-0.39(-1.88%)
Mar 31, 2005	19.51	20.74	19.51	20.71	62,519	+0.95(+4.81%)
Mar 30, 2005	20.20	20.68	18.50	19.76	61,987	-0.14(-0.70%)
Mar 29, 2005	20.44	20.63	19.82	19.90	19,318	-0.64(-3.13%)
Mar 28, 2005	21.25	21.39	20.00	20.54	111,979	-0.52(-2.46%)
Mar 24, 2005	21.25	21.25	20.97	21.06	4,705	-0.12(-0.57%)
Mar 23, 2005	21.01	21.39	21.01	21.18	6,000	+0.18(+0.86%)
Mar 22, 2005	20.98	21.33	20.95	21.00	53,147	-0.05(-0.24%)
Mar 21, 2005	21.30	21.64	20.90	21.05	85,615	+0.02(+0.10%)
Mar 18, 2005	22.16	22.16	20.45	21.03	79,581	-0.80(-3.66%)
Mar 17, 2005	21.90	22.43	21.60	21.83	38,441	-0.02(-0.09%)
Mar 16, 2005	22.02	22.02	21.45	21.85	22,701	-0.35(-1.58%)
Mar 15, 2005	22.50	22.50	22.01	22.20	7,332	+0.02(+0.09%)
Mar 14, 2005	22.15	22.38	21.90	22.18	45,701	+0.33(+1.51%)
Mar 11, 2005	21.54	22.35	21.54	21.85	17,688	+0.21(+0.97%)
Mar 10, 2005	21.67	22.00	21.37	21.64	11,505	-0.11(-0.51%)
Mar 09, 2005	21.13	21.85	21.12	21.75	21,198	+0.58(+2.74%)
Mar 08, 2005	22.50	23.06	21.00	21.17	138,024	-1.36(-6.04%)
Mar 07, 2005	23.90	23.99	22.53	22.53	10,013	-1.06(-4.49%)
Mar 04, 2005	23.36	23.84	22.80	23.59	26,358	+0.50(+2.17%)
Mar 03, 2005	23.22	23.44	22.74	23.09	6,624	+0.33(+1.45%)
Mar 02, 2005	23.45	23.58	22.60	22.76	14,231	-0.54(-2.32%)
Mar 01, 2005	22.57	23.68	22.42	23.30	34,708	+0.90(+4.02%)
Feb 28, 2005	23.71	23.79	22.26	22.40	26,964	-0.98(-4.19%)
Feb 25, 2005	23.85	24.05	23.13	23.38	24,249	-0.14(-0.60%)
Feb 24, 2005	23.11	23.84	23.01	23.52	24,910	+0.38(+1.64%)
Feb 23, 2005	22.10	23.67	22.10	23.14	139,693	+1.28(+5.86%)
Feb 22, 2005	22.28	23.10	21.50	21.86	63,638	-0.40(-1.80%)
Feb 18, 2005	24.00	24.00	21.32	22.26	35,558	-1.65(-6.90%)
Feb 17, 2005	24.58	24.58	23.40	23.91	10,160	-0.59(-2.41%)
Feb 16, 2005	24.57	25.36	23.38	24.50	124,892	+1.06(+4.52%)
Feb 15, 2005	24.40	24.40	22.81	23.44	34,064	-0.96(-3.93%)
Feb 14, 2005	24.55	24.59	24.00	24.40	20,590	-0.19(-0.77%)
Feb 11, 2005	23.34	24.74	23.12	24.59	210,049	+1.37(+5.90%)
Feb 10, 2005	22.94	23.34	22.09	23.22	32,533	+0.46(+2.02%)
Feb 09, 2005	23.29	23.29	22.61	22.76	17,950	-0.36(-1.56%)
Feb 08, 2005	23.34	23.39	23.12	23.12	27,700	-0.38(-1.62%)
Feb 07, 2005	23.50	23.69	23.34	23.50	72,622	-0.08(-0.34%)
Feb 04, 2005	23.84	23.84	23.16	23.58	6,118	+0.11(+0.47%)
Feb 03, 2005	23.88	23.88	23.28	23.47	5,972	-0.12(-0.51%)
Feb 02, 2005	24.10	24.30	22.98	23.59	40,166	-0.26(-1.09%)
Feb 01, 2005	23.80	24.10	23.44	23.85	69,296	+0.26(+1.10%)
Jan 31, 2005	24.61	24.61	23.45	23.59	49,807	-0.66(-2.72%)
Jan 28, 2005	24.75	24.99	23.95	24.25	94,309	-0.62(-2.49%)
Jan 27, 2005	25.50	25.50	24.31	24.87	51,205	-0.69(-2.70%)
Jan 26, 2005	24.50	25.60	24.31	25.56	42,254	+1.06(+4.33%)
Jan 25, 2005	24.00	24.55	23.75	24.50	76,462	+0.50(+2.08%)
Jan 24, 2005	24.57	24.57	23.80	24.00	44,868	-0.20(-0.83%)
Jan 21, 2005	24.08	24.50	23.57	24.20	90,672	+0.45(+1.89%)
Jan 20, 2005	23.85	23.95	23.55	23.75	59,471	-0.12(-0.50%)
Jan 19, 2005	23.66	23.98	23.50	23.87	75,136	-0.23(-0.95%)
Jan 18, 2005	23.36	24.66	22.90	24.10	162,959	+0.93(+4.01%)
Jan 14, 2005	22.20	23.22	22.16	23.17	31,228	+1.28(+5.85%)
Jan 13, 2005	22.34	22.49	21.58	21.89	57,699	-0.66(-2.93%)
Jan 12, 2005	21.09	22.71	21.03	22.55	173,298	+1.22(+5.72%)
Jan 11, 2005	21.13	21.70	21.00	21.33	10,973	-0.08(-0.37%)
Jan 10, 2005	21.94	22.08	21.29	21.41	8,107	-0.02(-0.09%)
Jan 07, 2005	21.11	21.94	21.11	21.43	32,815	+0.08(+0.37%)
Jan 06, 2005	21.67	21.80	21.15	21.35	20,296	-0.30(-1.39%)
Jan 05, 2005	21.05	21.65	21.04	21.65	68,594	+0.24(+1.12%)
Jan 04, 2005	21.47	21.97	21.15	21.41	21,488	+0.11(+0.52%)
Jan 03, 2005	22.23	22.23	21.30	21.30	47,637	-0.90(-4.05%)
Dec 31, 2004	21.02	22.20	21.02	22.20	19,800	+1.14(+5.41%)
Dec 30, 2004	21.22	21.52	21.01	21.06	25,800	-0.27(-1.27%)
Dec 29, 2004	21.95	21.95	20.78	21.33	129,100	-0.55(-2.51%)
Dec 28, 2004	20.88	22.21	20.88	21.88	38,400	+0.41(+1.91%)
Dec 27, 2004	21.04	21.55	20.57	21.47	26,500	+0.31(+1.47%)
Dec 23, 2004	22.05	22.05	21.00	21.16	30,600	+0.16(+0.76%)
Dec 22, 2004	21.09	22.44	21.00	21.00	43,600	-0.77(-3.54%)
Dec 21, 2004	22.70	23.19	21.00	21.77	11,200	-0.40(-1.80%)
Dec 20, 2004	22.81	22.92	21.45	22.17	59,800	+0.29(+1.33%)
Dec 17, 2004	22.70	23.52	21.68	21.88	267,000	-0.62(-2.76%)
Dec 16, 2004	21.85	22.52	21.40	22.50	113,200	+0.50(+2.27%)
Dec 15, 2004	21.57	22.35	20.64	22.00	69,400	+0.19(+0.87%)
Dec 14, 2004	21.36	22.63	21.04	21.81	22,100	+0.21(+0.97%)
Dec 13, 2004	21.25	22.42	21.25	21.60	24,600	-0.15(-0.69%)
Dec 10, 2004	21.51	22.12	21.20	21.75	28,600	-0.12(-0.55%)
Dec 09, 2004	21.75	22.05	21.27	21.87	37,200	+0.12(+0.55%)
Dec 08, 2004	21.61	22.53	21.36	21.75	46,400	+0.23(+1.07%)
Dec 07, 2004	23.80	23.96	20.75	21.52	79,700	-2.16(-9.12%)
Dec 06, 2004	23.94	24.25	22.66	23.68	59,500	-0.27(-1.13%)
Dec 03, 2004	23.18	23.95	22.29	23.95	60,500	+1.24(+5.46%)
Dec 02, 2004	22.19	23.18	22.01	22.71	35,100	+0.26(+1.16%)
Dec 01, 2004	21.00	22.66	21.00	22.45	72,900	+1.30(+6.15%)
Nov 30, 2004	20.39	21.67	19.95	21.15	28,600	+0.73(+3.57%)
Nov 29, 2004	19.21	20.47	19.21	20.42	79,600	+0.58(+2.92%)
Nov 26, 2004	20.61	20.75	19.41	19.84	26,600	-0.22(-1.10%)
Nov 24, 2004	19.06	20.71	18.93	20.06	176,400	+0.24(+1.21%)
Nov 23, 2004	19.02	20.09	19.02	19.82	102,300	-0.22(-1.10%)
Nov 22, 2004	20.55	20.97	19.52	20.04	75,900	-0.98(-4.66%)
Nov 19, 2004	20.62	21.05	20.18	21.02	82,800	+0.57(+2.79%)
Nov 18, 2004	20.24	21.00	20.10	20.45	36,600	+0.35(+1.74%)
Nov 17, 2004	19.81	20.15	19.66	20.10	33,000	+0.26(+1.31%)
Nov 16, 2004	19.00	19.99	19.00	19.84	125,000	+0.72(+3.77%)
Nov 15, 2004	19.25	19.45	19.00	19.12	162,100	-0.13(-0.68%)
Nov 12, 2004	19.75	19.75	19.25	19.25	27,800	-0.65(-3.27%)
Nov 11, 2004	19.48	19.90	19.25	19.90	8,300	+0.40(+2.05%)
Nov 10, 2004	18.75	19.50	18.75	19.50	55,400	+0.50(+2.63%)
Nov 09, 2004	19.50	19.95	18.05	19.00	85,900	-0.92(-4.62%)
Nov 08, 2004	19.95	20.00	19.40	19.92	44,200	-0.08(-0.40%)
Nov 05, 2004	19.35	20.23	19.35	20.00	88,000	+0.20(+1.01%)
Nov 04, 2004	19.28	19.80	19.28	19.80	9,900	+0.21(+1.07%)
Nov 03, 2004	19.50	20.16	19.40	19.59	47,700	+0.10(+0.51%)
Nov 02, 2004	19.00	19.74	19.00	19.49	35,800	-0.06(-0.31%)
Nov 01, 2004	19.35	19.75	19.10	19.55	23,200	+0.05(+0.26%)
Oct 29, 2004	19.85	20.31	19.50	19.50	164,500	-0.63(-3.13%)
Oct 28, 2004	20.48	21.07	20.00	20.13	37,200	-0.87(-4.14%)
Oct 27, 2004	19.20	21.49	19.20	21.00	110,600	+0.92(+4.59%)
Oct 26, 2004	19.07	20.08	19.07	20.08	74,600	+0.73(+3.76%)
Oct 25, 2004	19.10	19.35	19.00	19.35	70,200	+0.05(+0.26%)
Oct 22, 2004	19.39	19.50	19.10	19.30	137,400	-0.12(-0.62%)
Oct 21, 2004	19.00	19.80	19.00	19.42	59,500	+0.21(+1.09%)
Oct 20, 2004	19.50	19.50	19.01	19.21	123,200	+0.01(+0.05%)
Oct 19, 2004	19.37	19.80	19.10	19.20	136,000	-0.05(-0.26%)
Oct 18, 2004	19.19	19.69	19.05	19.25	101,900	+0.15(+0.79%)
Oct 15, 2004	19.70	19.90	18.90	19.10	254,500	-0.50(-2.55%)
Oct 14, 2004	19.26	19.65	18.90	19.60	347,500	+0.70(+3.70%)

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.