Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.60	20.60	20.60	20.60	957	+0.00(+0.00%)
Apr 28, 2005	20.58	20.60	20.58	20.60	2,871	+0.04(+0.20%)
Apr 27, 2005	20.58	20.58	20.44	20.56	3,470	+0.08(+0.41%)
Apr 26, 2005	20.39	20.47	20.34	20.47	1,196	+0.00(+0.00%)
Apr 25, 2005	20.40	20.48	20.40	20.47	3,589	+0.12(+0.57%)
Apr 22, 2005	20.58	20.59	20.31	20.36	8,017	-0.23(-1.10%)
Apr 21, 2005	20.58	20.58	20.56	20.58	2,153	-0.01(-0.04%)
Apr 20, 2005	20.59	20.59	20.48	20.59	2,153	+0.16(+0.78%)
Apr 19, 2005	20.59	20.60	20.32	20.43	3,470	-0.07(-0.33%)
Apr 18, 2005	20.32	20.62	20.32	20.50	3,948	+0.11(+0.53%)
Apr 15, 2005	20.27	20.39	20.27	20.39	1,675	+0.00(+0.00%)
Apr 14, 2005	20.60	20.60	20.39	20.39	2,034	-0.15(-0.73%)
Apr 13, 2005	20.60	20.62	20.54	20.54	2,991	+0.03(+0.12%)
Apr 12, 2005	20.39	20.55	20.39	20.52	2,512	+0.04(+0.20%)
Apr 11, 2005	20.35	20.47	20.32	20.47	1,196	+0.00(+0.00%)
Apr 08, 2005	20.36	20.47	20.36	20.47	837	+0.16(+0.78%)
Apr 07, 2005	20.47	20.47	20.14	20.32	4,307	-0.24(-1.18%)
Apr 06, 2005	20.49	20.56	20.39	20.56	2,393	+0.08(+0.41%)
Apr 05, 2005	20.47	20.47	20.32	20.47	3,709	+0.01(+0.04%)
Apr 04, 2005	20.35	20.47	20.22	20.47	6,700	+0.24(+1.20%)
Apr 01, 2005	20.68	20.68	20.06	20.22	21,897	-0.52(-2.50%)
Mar 31, 2005	21.06	21.12	20.73	20.74	7,658	-0.26(-1.23%)
Mar 30, 2005	20.89	21.00	20.83	21.00	3,709	+0.11(+0.52%)
Mar 29, 2005	21.03	21.03	20.89	20.89	3,948	-0.15(-0.71%)
Mar 28, 2005	20.88	21.04	20.88	21.04	3,470	+0.23(+1.12%)
Mar 24, 2005	20.94	20.98	20.81	20.81	3,350	-0.16(-0.76%)
Mar 23, 2005	20.96	20.98	20.89	20.97	2,991	+0.01(+0.04%)
Mar 22, 2005	20.90	20.96	20.89	20.96	2,512	-0.02(-0.08%)
Mar 21, 2005	20.98	20.98	20.98	20.98	239	+0.00(+0.00%)
Mar 18, 2005	20.98	20.98	20.96	20.98	598	+0.02(+0.11%)
Mar 17, 2005	20.95	20.95	20.93	20.95	3,111	-0.07(-0.31%)
Mar 16, 2005	21.22	21.22	21.02	21.02	717	-0.24(-1.14%)
Mar 15, 2005	21.02	21.31	20.89	21.26	8,017	+0.08(+0.39%)
Mar 14, 2005	20.93	21.18	20.93	21.18	4,786	+0.16(+0.76%)
Mar 11, 2005	21.11	21.19	20.98	21.02	9,213	-0.16(-0.75%)
Mar 10, 2005	21.07	21.18	21.07	21.18	1,076	+0.13(+0.64%)
Mar 09, 2005	21.04	21.23	21.04	21.04	3,111	-0.07(-0.32%)
Mar 08, 2005	21.10	21.11	21.08	21.11	598	+0.00(+0.00%)
Mar 07, 2005	21.06	21.11	21.06	21.11	717	-0.14(-0.67%)
Mar 04, 2005	21.27	21.29	21.20	21.25	1,555	-0.03(-0.12%)
Mar 03, 2005	21.22	21.28	21.19	21.28	1,196	+0.05(+0.24%)
Mar 02, 2005	21.31	21.39	21.23	21.23	2,871	+0.03(+0.16%)
Mar 01, 2005	21.05	21.19	21.05	21.19	2,273	+0.07(+0.32%)
Feb 28, 2005	21.08	21.34	21.03	21.13	6,461	-0.06(-0.28%)
Feb 25, 2005	21.14	21.34	21.14	21.19	8,017	+0.07(+0.32%)
Feb 24, 2005	20.97	21.12	20.94	21.12	6,940	+0.17(+0.80%)
Feb 23, 2005	20.91	20.97	20.91	20.95	3,709	+0.03(+0.12%)
Feb 22, 2005	21.09	21.09	20.92	20.93	1,316	-0.09(-0.44%)
Feb 18, 2005	21.06	21.06	21.02	21.02	3,709	-0.12(-0.55%)
Feb 17, 2005	21.03	21.14	21.03	21.14	1,675	+0.11(+0.52%)
Feb 16, 2005	21.14	21.14	21.03	21.03	2,153	-0.11(-0.51%)
Feb 15, 2005	21.26	21.26	21.14	21.14	4,188	-0.09(-0.43%)
Feb 14, 2005	20.92	21.28	20.92	21.23	3,470	+0.26(+1.24%)
Feb 11, 2005	20.79	20.97	20.74	20.97	4,427	-0.59(-2.75%)
Feb 10, 2005	21.48	21.58	21.48	21.56	3,470	-0.02(-0.08%)
Feb 09, 2005	21.58	21.58	21.58	21.58	119	-0.03(-0.12%)
Feb 08, 2005	21.60	21.60	21.60	21.60	358	+0.07(+0.31%)
Feb 07, 2005	21.48	21.55	21.48	21.54	1,435	+0.10(+0.47%)
Feb 04, 2005	21.48	21.48	21.36	21.44	4,188	-0.05(-0.23%)
Feb 03, 2005	21.51	21.54	21.49	21.49	2,393	-0.06(-0.27%)
Feb 02, 2005	21.40	21.54	21.40	21.54	837	+0.15(+0.70%)

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.