Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.08	22.36	21.69	22.04	594,631	+0.00(+0.00%)
Apr 28, 2005	22.53	22.84	21.95	22.04	673,172	-0.70(-3.09%)
Apr 27, 2005	23.02	23.02	21.52	22.74	880,735	-0.37(-1.59%)
Apr 26, 2005	23.50	23.50	22.75	23.10	263,314	-0.30(-1.29%)
Apr 25, 2005	22.81	23.46	22.76	23.41	190,777	+0.56(+2.47%)
Apr 22, 2005	23.26	23.26	22.69	22.84	330,092	-0.47(-2.00%)
Apr 21, 2005	23.19	23.59	22.99	23.31	229,006	+0.38(+1.64%)
Apr 20, 2005	23.18	23.31	22.90	22.93	274,219	-0.29(-1.23%)
Apr 19, 2005	23.04	23.28	22.98	23.22	296,886	+0.20(+0.89%)
Apr 18, 2005	22.48	23.08	22.44	23.02	439,142	+0.56(+2.51%)
Apr 15, 2005	22.50	22.57	22.05	22.45	465,486	-0.11(-0.51%)
Apr 14, 2005	23.14	23.33	22.57	22.57	359,499	-0.52(-2.26%)
Apr 13, 2005	23.98	23.98	23.06	23.09	222,634	-0.87(-3.61%)
Apr 12, 2005	23.73	24.11	23.32	23.95	397,115	+0.13(+0.55%)
Apr 11, 2005	23.86	24.04	23.63	23.82	245,669	-0.04(-0.17%)
Apr 08, 2005	24.37	24.37	23.83	23.86	206,215	-0.30(-1.25%)
Apr 07, 2005	24.34	24.43	24.12	24.17	180,729	-0.20(-0.80%)
Apr 06, 2005	24.61	24.62	24.35	24.36	211,361	-0.08(-0.33%)
Apr 05, 2005	24.20	24.54	24.10	24.44	269,072	+0.28(+1.15%)
Apr 04, 2005	24.69	24.69	23.15	24.17	940,774	-0.73(-2.92%)
Apr 01, 2005	25.22	25.34	24.62	24.89	445,881	-0.33(-1.29%)
Mar 31, 2005	25.30	25.43	24.97	25.22	409,858	-0.07(-0.26%)
Mar 30, 2005	25.28	25.55	25.06	25.28	355,578	-0.09(-0.35%)
Mar 29, 2005	26.12	26.26	25.01	25.37	227,290	-0.74(-2.84%)
Mar 28, 2005	26.32	26.32	25.99	26.12	336,463	-0.12(-0.47%)
Mar 24, 2005	26.23	26.60	26.12	26.24	154,631	-0.02(-0.06%)
Mar 23, 2005	26.93	26.96	25.82	26.26	280,835	-0.68(-2.52%)
Mar 22, 2005	27.34	27.45	26.92	26.93	316,001	-0.41(-1.49%)
Mar 21, 2005	27.38	27.59	27.26	27.34	169,457	-0.10(-0.36%)
Mar 18, 2005	27.79	27.79	27.29	27.44	467,814	-0.20(-0.71%)
Mar 17, 2005	27.10	27.92	27.05	27.63	216,017	+0.52(+1.93%)
Mar 16, 2005	27.93	28.08	26.93	27.11	267,480	-0.84(-3.01%)
Mar 15, 2005	27.60	28.16	27.60	27.95	230,108	+0.55(+2.03%)
Mar 14, 2005	27.18	27.73	27.18	27.40	185,018	+0.18(+0.66%)
Mar 11, 2005	27.22	27.37	26.79	27.22	129,145	-0.08(-0.30%)
Mar 10, 2005	27.39	27.53	26.76	27.30	212,954	-0.11(-0.39%)
Mar 09, 2005	27.71	27.83	27.38	27.41	148,749	-0.30(-1.09%)
Mar 08, 2005	28.70	28.81	27.67	27.71	131,105	-0.94(-3.28%)
Mar 07, 2005	28.36	28.73	28.07	28.65	216,140	+0.33(+1.15%)
Mar 04, 2005	28.12	28.52	27.91	28.32	190,286	+0.33(+1.17%)
Mar 03, 2005	27.97	28.12	27.40	27.99	166,516	+0.05(+0.18%)
Mar 02, 2005	27.92	28.06	27.65	27.94	179,014	+0.03(+0.12%)
Mar 01, 2005	28.26	28.30	27.63	27.91	226,432	-0.27(-0.96%)
Feb 28, 2005	28.32	28.33	27.85	28.18	221,164	-0.26(-0.92%)
Feb 25, 2005	27.96	28.44	27.65	28.44	206,093	+0.48(+1.72%)
Feb 24, 2005	27.59	27.99	27.10	27.96	221,164	+0.41(+1.48%)
Feb 23, 2005	27.59	27.81	27.36	27.55	244,812	-0.05(-0.18%)
Feb 22, 2005	28.48	28.56	27.54	27.60	209,891	-0.96(-3.37%)
Feb 18, 2005	29.18	29.22	28.41	28.56	198,618	-0.53(-1.82%)
Feb 17, 2005	29.61	29.67	28.99	29.10	162,718	-0.41(-1.38%)
Feb 16, 2005	29.23	29.81	29.23	29.50	130,125	+0.12(+0.42%)
Feb 15, 2005	29.30	29.63	29.09	29.38	109,540	+0.00(+0.00%)
Feb 14, 2005	29.65	29.94	28.96	29.38	131,350	-0.24(-0.83%)
Feb 11, 2005	29.50	29.71	28.97	29.63	112,971	+0.05(+0.17%)
Feb 10, 2005	29.67	29.71	29.26	29.58	177,421	-0.01(-0.03%)
Feb 09, 2005	30.61	30.77	29.52	29.58	178,156	-1.02(-3.33%)
Feb 08, 2005	30.73	30.83	30.61	30.61	173,255	-0.12(-0.40%)
Feb 07, 2005	30.84	31.24	30.58	30.73	191,267	-0.11(-0.37%)
Feb 04, 2005	30.28	30.86	30.20	30.84	251,183	+0.56(+1.86%)
Feb 03, 2005	29.72	30.30	29.42	30.28	245,424	+0.73(+2.46%)
Feb 02, 2005	29.71	29.87	29.10	29.55	251,428	+0.07(+0.25%)

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.