Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.60	25.75	25.39	25.59	75,334	-0.08(-0.31%)
Apr 28, 2005	25.30	25.74	25.12	25.67	203,815	-0.09(-0.35%)
Apr 27, 2005	25.47	25.76	25.44	25.76	33,271	+0.12(+0.47%)
Apr 26, 2005	25.10	25.90	24.86	25.64	31,223	+0.79(+3.18%)
Apr 25, 2005	24.73	25.04	24.44	24.85	67,616	+0.36(+1.47%)
Apr 22, 2005	23.80	25.16	23.80	24.49	242,349	+0.49(+2.04%)
Apr 21, 2005	23.68	24.02	23.50	24.00	83,638	+0.28(+1.18%)
Apr 20, 2005	24.04	24.04	23.53	23.72	152,395	-0.13(-0.55%)
Apr 19, 2005	23.70	24.12	23.60	23.85	184,374	+0.25(+1.06%)
Apr 18, 2005	23.75	23.75	23.55	23.60	94,580	+0.05(+0.21%)
Apr 15, 2005	22.81	23.88	22.70	23.55	116,850	+0.54(+2.35%)
Apr 14, 2005	23.37	23.37	22.92	23.01	22,982	+0.01(+0.04%)
Apr 13, 2005	22.46	23.40	22.46	23.00	445,320	+0.44(+1.95%)
Apr 12, 2005	22.46	22.59	22.13	22.56	37,663	-0.05(-0.22%)
Apr 11, 2005	22.60	22.72	22.50	22.61	118,365	+0.19(+0.85%)
Apr 08, 2005	22.43	22.67	22.27	22.42	41,925	+0.11(+0.49%)
Apr 07, 2005	22.51	22.54	22.23	22.31	56,635	-0.43(-1.89%)
Apr 06, 2005	22.66	22.87	22.38	22.74	47,337	-0.24(-1.04%)
Apr 05, 2005	22.99	23.35	22.98	22.98	34,187	-0.01(-0.04%)
Apr 04, 2005	22.77	23.07	22.75	22.99	41,821	-0.18(-0.78%)
Apr 01, 2005	23.60	23.60	22.64	23.17	42,360	-0.08(-0.36%)
Mar 31, 2005	22.96	23.45	22.96	23.25	86,895	+0.05(+0.24%)
Mar 30, 2005	22.94	23.39	22.89	23.20	160,766	+0.20(+0.87%)
Mar 29, 2005	22.90	23.10	22.83	23.00	45,540	+0.10(+0.44%)
Mar 28, 2005	22.86	23.10	22.50	22.90	71,848	+0.13(+0.57%)
Mar 24, 2005	22.39	22.77	21.86	22.77	51,392	+0.77(+3.50%)
Mar 23, 2005	22.17	22.17	21.75	22.00	34,744	-0.05(-0.23%)
Mar 22, 2005	22.41	22.41	21.86	22.05	8,236	-0.25(-1.12%)
Mar 21, 2005	21.63	22.40	21.63	22.30	56,358	+0.80(+3.72%)
Mar 18, 2005	21.50	21.50	20.81	21.50	130,649	-0.40(-1.83%)
Mar 17, 2005	21.99	21.99	21.80	21.90	9,081	-0.20(-0.90%)
Mar 16, 2005	21.41	22.46	21.40	22.10	11,020	+0.55(+2.55%)
Mar 15, 2005	21.90	21.90	21.21	21.55	76,698	+0.05(+0.23%)
Mar 14, 2005	22.50	22.50	21.39	21.50	23,333	-0.73(-3.28%)
Mar 11, 2005	22.98	22.98	22.10	22.23	58,032	-0.29(-1.29%)
Mar 10, 2005	22.44	22.92	22.44	22.52	14,946	-0.08(-0.35%)
Mar 09, 2005	22.71	22.75	22.51	22.60	42,600	-0.10(-0.44%)
Mar 08, 2005	22.76	22.80	22.70	22.70	12,990	-0.10(-0.44%)
Mar 07, 2005	22.76	22.90	22.75	22.80	7,580	-0.06(-0.26%)
Mar 04, 2005	22.90	23.24	22.82	22.86	31,805	-0.14(-0.61%)
Mar 03, 2005	22.92	23.12	22.92	23.00	16,200	+0.14(+0.61%)
Mar 02, 2005	23.00	23.14	22.86	22.86	42,920	-0.03(-0.13%)
Mar 01, 2005	23.70	23.70	22.56	22.89	19,573	-0.44(-1.89%)
Feb 28, 2005	21.72	23.45	21.72	23.33	33,414	+1.40(+6.38%)
Feb 25, 2005	21.90	21.99	21.85	21.93	78,230	-0.04(-0.18%)
Feb 24, 2005	21.75	21.97	21.70	21.97	29,711	+0.05(+0.23%)
Feb 23, 2005	22.01	22.10	21.88	21.92	14,487	-0.08(-0.36%)
Feb 22, 2005	21.54	22.10	21.54	22.00	76,415	+0.61(+2.85%)
Feb 18, 2005	21.50	21.68	21.25	21.39	55,377	-0.01(-0.05%)
Feb 17, 2005	20.89	21.50	20.75	21.40	12,343	+0.78(+3.78%)
Feb 16, 2005	20.57	20.62	20.28	20.62	4,771	-0.08(-0.39%)
Feb 15, 2005	20.65	20.80	20.58	20.70	2,924	+0.01(+0.05%)
Feb 14, 2005	20.49	20.70	20.09	20.69	1,400	+0.15(+0.75%)
Feb 11, 2005	20.61	20.94	20.33	20.54	14,071	+0.04(+0.17%)
Feb 10, 2005	21.00	21.00	20.23	20.50	9,334	-0.41(-1.96%)
Feb 09, 2005	20.99	21.00	20.90	20.91	650	+0.15(+0.72%)
Feb 08, 2005	20.90	21.00	20.75	20.76	5,784	-0.03(-0.14%)
Feb 07, 2005	20.89	21.25	20.75	20.79	10,531	-0.19(-0.91%)
Feb 04, 2005	20.92	20.99	20.75	20.98	2,100	+0.36(+1.75%)
Feb 03, 2005	19.82	20.79	19.82	20.62	18,044	+0.28(+1.38%)
Feb 02, 2005	19.65	20.50	19.60	20.34	44,933	+0.74(+3.78%)

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.