Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.01	19.19	18.75	18.91	996,911	+0.07(+0.36%)
Apr 28, 2005	18.58	19.02	18.50	18.84	1,255,304	+0.27(+1.46%)
Apr 27, 2005	18.85	19.01	18.15	18.57	1,564,934	-0.49(-2.57%)
Apr 26, 2005	19.15	19.17	18.90	19.06	697,440	-0.10(-0.50%)
Apr 25, 2005	19.02	19.32	18.98	19.15	663,282	+0.14(+0.71%)
Apr 22, 2005	18.95	19.32	18.77	19.02	786,810	+0.07(+0.36%)
Apr 21, 2005	18.85	18.95	18.54	18.95	586,427	+0.26(+1.38%)
Apr 20, 2005	18.98	19.01	18.61	18.69	386,191	-0.16(-0.86%)
Apr 19, 2005	18.85	18.89	18.75	18.85	349,382	+0.04(+0.22%)
Apr 18, 2005	18.77	18.97	18.75	18.81	492,198	+0.06(+0.33%)
Apr 15, 2005	18.92	19.03	18.75	18.75	371,320	-0.17(-0.90%)
Apr 14, 2005	18.92	18.99	18.72	18.92	392,963	+0.01(+0.07%)
Apr 13, 2005	19.29	19.36	18.86	18.91	596,144	-0.31(-1.59%)
Apr 12, 2005	19.18	19.32	18.96	19.21	683,895	+0.03(+0.14%)
Apr 11, 2005	19.36	19.45	19.13	19.19	478,800	-0.10(-0.53%)
Apr 08, 2005	19.36	19.38	19.09	19.29	682,128	-0.12(-0.63%)
Apr 07, 2005	19.44	19.45	19.21	19.41	784,307	-0.03(-0.14%)
Apr 06, 2005	19.32	19.52	19.32	19.44	407,245	+0.12(+0.60%)
Apr 05, 2005	19.49	19.49	19.30	19.32	571,409	-0.16(-0.84%)
Apr 04, 2005	19.51	19.58	19.19	19.49	306,832	-0.03(-0.17%)
Apr 01, 2005	19.56	19.80	19.40	19.52	564,489	-0.04(-0.21%)
Mar 31, 2005	19.85	19.88	19.53	19.56	514,725	-0.29(-1.44%)
Mar 30, 2005	19.60	19.90	19.55	19.85	465,696	+0.24(+1.25%)
Mar 29, 2005	19.65	19.79	19.53	19.60	689,637	+0.05(+0.24%)
Mar 28, 2005	19.56	19.80	19.53	19.55	518,700	+0.03(+0.14%)
Mar 24, 2005	19.41	19.68	19.41	19.53	360,425	+0.07(+0.35%)
Mar 23, 2005	19.49	19.64	19.39	19.46	456,715	-0.03(-0.17%)
Mar 22, 2005	19.76	19.81	19.47	19.49	468,052	-0.20(-1.03%)
Mar 21, 2005	19.80	19.87	19.57	19.70	843,053	-0.20(-1.02%)
Mar 18, 2005	20.17	20.21	19.76	19.90	539,901	-0.23(-1.15%)
Mar 17, 2005	20.22	20.27	20.04	20.13	429,330	-0.09(-0.44%)
Mar 16, 2005	20.31	20.31	20.09	20.22	450,826	-0.05(-0.27%)
Mar 15, 2005	20.44	20.50	20.18	20.27	479,683	-0.20(-0.96%)
Mar 14, 2005	20.32	20.64	20.32	20.47	444,347	+0.16(+0.77%)
Mar 11, 2005	20.44	20.53	20.27	20.31	372,203	-0.06(-0.30%)
Mar 10, 2005	20.33	20.44	20.24	20.38	474,088	+0.02(+0.10%)
Mar 09, 2005	20.59	20.60	20.31	20.36	695,526	-0.23(-1.12%)
Mar 08, 2005	20.59	20.66	20.54	20.59	648,412	+0.01(+0.03%)
Mar 07, 2005	20.65	20.68	20.43	20.58	632,069	-0.12(-0.59%)
Mar 04, 2005	20.48	20.75	20.48	20.70	594,525	+0.22(+1.06%)
Mar 03, 2005	20.52	20.55	20.34	20.48	411,220	+0.03(+0.17%)
Mar 02, 2005	20.36	20.53	20.25	20.45	494,112	+0.09(+0.43%)
Mar 01, 2005	20.28	20.38	20.17	20.36	866,905	+0.08(+0.40%)
Feb 28, 2005	20.27	20.35	20.16	20.28	731,745	-0.06(-0.30%)
Feb 25, 2005	20.17	20.38	20.14	20.34	510,308	+0.15(+0.74%)
Feb 24, 2005	19.93	20.21	19.68	20.19	757,511	+0.28(+1.40%)
Feb 23, 2005	19.97	20.20	19.70	19.91	588,635	+0.34(+1.73%)
Feb 22, 2005	19.95	19.98	19.44	19.57	972,323	-0.37(-1.87%)
Feb 18, 2005	20.02	20.08	19.87	19.95	522,086	-0.07(-0.34%)
Feb 17, 2005	19.98	20.19	19.72	20.02	833,777	-0.05(-0.24%)
Feb 16, 2005	20.36	20.36	19.95	20.06	859,396	-0.29(-1.43%)
Feb 15, 2005	20.32	20.46	20.25	20.36	547,705	-0.05(-0.27%)
Feb 14, 2005	20.58	20.59	20.18	20.41	1,097,765	-0.40(-1.93%)
Feb 11, 2005	20.38	20.84	20.24	20.81	437,575	+0.43(+2.13%)
Feb 10, 2005	20.13	20.46	20.04	20.38	567,728	+0.24(+1.21%)
Feb 09, 2005	20.35	20.36	20.10	20.13	528,564	-0.14(-0.67%)
Feb 08, 2005	20.21	20.32	20.21	20.27	418,729	-0.01(-0.07%)
Feb 07, 2005	20.34	20.34	20.14	20.28	606,009	-0.06(-0.30%)
Feb 04, 2005	20.35	20.41	20.26	20.34	531,067	+0.00(+0.00%)
Feb 03, 2005	20.58	20.58	20.25	20.34	568,906	-0.17(-0.83%)
Feb 02, 2005	20.55	20.59	20.38	20.51	528,270	+0.14(+0.67%)

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.