Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.01	19.19	18.75	18.91	996,720	+0.07(+0.36%)
Apr 28, 2005	18.58	19.02	18.50	18.84	1,255,064	+0.27(+1.46%)
Apr 27, 2005	18.85	19.01	18.15	18.57	1,564,635	-0.49(-2.57%)
Apr 26, 2005	19.16	19.18	18.90	19.06	697,307	-0.10(-0.50%)
Apr 25, 2005	19.02	19.32	18.99	19.16	663,155	+0.14(+0.71%)
Apr 22, 2005	18.95	19.33	18.77	19.02	786,660	+0.07(+0.36%)
Apr 21, 2005	18.85	18.95	18.55	18.95	586,314	+0.26(+1.38%)
Apr 20, 2005	18.99	19.01	18.61	18.70	386,117	-0.16(-0.86%)
Apr 19, 2005	18.85	18.89	18.76	18.86	349,315	+0.04(+0.22%)
Apr 18, 2005	18.78	18.97	18.76	18.82	492,104	+0.06(+0.33%)
Apr 15, 2005	18.93	19.03	18.76	18.76	371,249	-0.17(-0.90%)
Apr 14, 2005	18.93	18.99	18.73	18.93	392,888	+0.01(+0.07%)
Apr 13, 2005	19.29	19.37	18.86	18.91	596,030	-0.31(-1.59%)
Apr 12, 2005	19.18	19.32	18.97	19.22	683,764	+0.03(+0.14%)
Apr 11, 2005	19.36	19.46	19.14	19.19	478,708	-0.10(-0.53%)
Apr 08, 2005	19.36	19.38	19.10	19.29	681,997	-0.12(-0.63%)
Apr 07, 2005	19.44	19.46	19.22	19.42	784,157	-0.03(-0.14%)
Apr 06, 2005	19.33	19.52	19.32	19.44	407,167	+0.12(+0.60%)
Apr 05, 2005	19.50	19.50	19.30	19.33	571,300	-0.16(-0.84%)
Apr 04, 2005	19.51	19.59	19.19	19.49	306,773	-0.03(-0.17%)
Apr 01, 2005	19.56	19.80	19.41	19.52	564,381	-0.04(-0.21%)
Mar 31, 2005	19.85	19.88	19.53	19.56	514,626	-0.29(-1.44%)
Mar 30, 2005	19.61	19.90	19.56	19.85	465,607	+0.24(+1.25%)
Mar 29, 2005	19.65	19.79	19.53	19.61	689,505	+0.05(+0.24%)
Mar 28, 2005	19.56	19.80	19.53	19.56	518,600	+0.03(+0.14%)
Mar 24, 2005	19.42	19.68	19.42	19.53	360,356	+0.07(+0.35%)
Mar 23, 2005	19.50	19.65	19.39	19.46	456,627	-0.03(-0.17%)
Mar 22, 2005	19.77	19.82	19.48	19.50	467,962	-0.20(-1.03%)
Mar 21, 2005	19.80	19.88	19.58	19.70	842,892	-0.20(-1.02%)
Mar 18, 2005	20.18	20.21	19.77	19.90	539,798	-0.23(-1.15%)
Mar 17, 2005	20.22	20.28	20.04	20.14	429,247	-0.09(-0.44%)
Mar 16, 2005	20.31	20.31	20.09	20.22	450,739	-0.05(-0.27%)
Mar 15, 2005	20.45	20.51	20.18	20.28	479,591	-0.20(-0.96%)
Mar 14, 2005	20.33	20.64	20.33	20.47	444,262	+0.16(+0.77%)
Mar 11, 2005	20.45	20.54	20.28	20.32	372,132	-0.06(-0.30%)
Mar 10, 2005	20.33	20.45	20.24	20.38	473,998	+0.02(+0.10%)
Mar 09, 2005	20.59	20.60	20.32	20.36	695,393	-0.23(-1.12%)
Mar 08, 2005	20.59	20.67	20.54	20.59	648,288	+0.01(+0.03%)
Mar 07, 2005	20.65	20.69	20.43	20.58	631,948	-0.12(-0.59%)
Mar 04, 2005	20.48	20.75	20.48	20.71	594,411	+0.22(+1.06%)
Mar 03, 2005	20.52	20.55	20.35	20.49	411,141	+0.03(+0.17%)
Mar 02, 2005	20.37	20.54	20.25	20.45	494,017	+0.09(+0.43%)
Mar 01, 2005	20.28	20.38	20.18	20.37	866,739	+0.08(+0.40%)
Feb 28, 2005	20.28	20.35	20.16	20.28	731,605	-0.06(-0.30%)
Feb 25, 2005	20.18	20.38	20.14	20.35	510,210	+0.15(+0.74%)
Feb 24, 2005	19.93	20.21	19.68	20.20	757,366	+0.28(+1.40%)
Feb 23, 2005	19.97	20.20	19.70	19.92	588,523	+0.34(+1.74%)
Feb 22, 2005	19.95	19.98	19.44	19.58	972,137	-0.37(-1.87%)
Feb 18, 2005	20.03	20.08	19.87	19.95	521,986	-0.07(-0.34%)
Feb 17, 2005	19.99	20.20	19.72	20.02	833,618	-0.05(-0.24%)
Feb 16, 2005	20.36	20.36	19.95	20.07	859,231	-0.29(-1.44%)
Feb 15, 2005	20.33	20.46	20.26	20.36	547,600	-0.05(-0.27%)
Feb 14, 2005	20.58	20.59	20.18	20.41	1,097,555	-0.40(-1.93%)
Feb 11, 2005	20.38	20.84	20.24	20.81	437,491	+0.43(+2.13%)
Feb 10, 2005	20.14	20.47	20.05	20.38	567,620	+0.24(+1.21%)
Feb 09, 2005	20.35	20.37	20.11	20.14	528,463	-0.14(-0.67%)
Feb 08, 2005	20.21	20.33	20.21	20.27	418,649	-0.01(-0.07%)
Feb 07, 2005	20.35	20.35	20.15	20.28	605,893	-0.06(-0.30%)
Feb 04, 2005	20.35	20.41	20.26	20.35	530,966	+0.00(+0.00%)
Feb 03, 2005	20.58	20.58	20.25	20.35	568,797	-0.17(-0.83%)
Feb 02, 2005	20.55	20.59	20.39	20.52	528,169	+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.