Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.41	22.43	22.06	22.35	1,096,311	+0.03(+0.12%)
Apr 28, 2005	22.47	22.47	22.16	22.32	947,140	-0.14(-0.61%)
Apr 27, 2005	23.09	23.09	22.31	22.46	1,026,629	-0.67(-2.89%)
Apr 26, 2005	23.40	23.55	23.12	23.13	1,175,215	-0.33(-1.40%)
Apr 25, 2005	23.05	23.49	22.88	23.46	786,697	+0.49(+2.14%)
Apr 22, 2005	23.02	23.23	22.65	22.97	793,431	-0.06(-0.27%)
Apr 21, 2005	22.71	23.03	22.54	23.03	806,313	+0.70(+3.15%)
Apr 20, 2005	22.41	22.89	22.04	22.32	711,306	-0.03(-0.12%)
Apr 19, 2005	21.89	22.39	21.85	22.35	722,139	+0.57(+2.60%)
Apr 18, 2005	21.60	21.96	21.55	21.78	476,058	+0.18(+0.85%)
Apr 15, 2005	21.93	22.17	21.54	21.60	590,974	-0.37(-1.68%)
Apr 14, 2005	22.49	22.49	21.94	21.97	818,610	-0.52(-2.31%)
Apr 13, 2005	23.12	23.32	22.45	22.49	506,654	-0.57(-2.46%)
Apr 12, 2005	23.09	23.29	22.57	23.05	617,031	+0.01(+0.03%)
Apr 11, 2005	22.75	23.16	22.75	23.05	553,645	+0.27(+1.17%)
Apr 08, 2005	23.11	23.36	22.69	22.78	495,382	-0.40(-1.71%)
Apr 07, 2005	22.95	23.20	22.95	23.18	557,597	+0.15(+0.65%)
Apr 06, 2005	23.07	23.16	22.97	23.03	742,194	-0.04(-0.18%)
Apr 05, 2005	22.79	23.12	22.78	23.07	718,772	+0.27(+1.20%)
Apr 04, 2005	22.51	22.88	22.41	22.80	524,806	+0.29(+1.27%)
Apr 01, 2005	22.65	22.71	22.36	22.51	603,856	-0.16(-0.72%)
Mar 31, 2005	22.74	22.81	22.56	22.67	1,008,623	-0.08(-0.33%)
Mar 30, 2005	22.30	22.75	22.30	22.75	528,027	+0.48(+2.15%)
Mar 29, 2005	22.58	22.95	22.22	22.27	880,093	-0.30(-1.33%)
Mar 28, 2005	22.54	22.95	22.42	22.57	647,920	+0.05(+0.24%)
Mar 24, 2005	21.98	22.62	21.98	22.52	1,277,980	+0.55(+2.49%)
Mar 23, 2005	21.83	22.41	21.65	21.97	1,622,435	+0.18(+0.82%)
Mar 22, 2005	22.54	22.73	21.75	21.79	1,068,204	-0.84(-3.71%)
Mar 21, 2005	22.12	22.75	22.10	22.63	1,513,082	+0.50(+2.25%)
Mar 18, 2005	21.86	22.13	21.60	22.13	1,206,542	+0.36(+1.63%)
Mar 17, 2005	21.65	21.83	21.50	21.78	484,988	+0.26(+1.21%)
Mar 16, 2005	21.56	21.65	21.43	21.52	617,324	-0.03(-0.16%)
Mar 15, 2005	21.55	21.68	21.48	21.55	330,986	+0.04(+0.19%)
Mar 14, 2005	21.46	21.60	21.42	21.51	305,075	+0.05(+0.22%)
Mar 11, 2005	21.35	21.50	21.17	21.46	538,127	+0.12(+0.54%)
Mar 10, 2005	20.97	21.39	20.97	21.35	698,278	+0.38(+1.79%)
Mar 09, 2005	21.11	21.21	20.84	20.97	397,740	-0.21(-1.00%)
Mar 08, 2005	21.42	21.42	21.14	21.18	493,625	-0.27(-1.24%)
Mar 07, 2005	21.14	21.61	21.14	21.45	1,192,635	+0.24(+1.13%)
Mar 04, 2005	20.86	21.24	20.85	21.21	436,972	+0.36(+1.70%)
Mar 03, 2005	20.85	20.97	20.52	20.86	602,246	+0.08(+0.36%)
Mar 02, 2005	20.57	21.00	20.51	20.78	440,632	+0.14(+0.70%)
Mar 01, 2005	20.48	20.78	20.40	20.64	398,765	+0.16(+0.77%)
Feb 28, 2005	20.35	20.66	20.27	20.48	792,406	+0.13(+0.64%)
Feb 25, 2005	19.89	20.38	19.82	20.35	379,588	+0.43(+2.16%)
Feb 24, 2005	19.54	19.93	19.38	19.92	546,911	+0.36(+1.85%)
Feb 23, 2005	19.61	19.88	19.54	19.56	441,657	-0.02(-0.10%)
Feb 22, 2005	19.88	20.00	19.55	19.58	464,054	-0.38(-1.92%)
Feb 18, 2005	19.93	20.19	19.91	19.96	305,075	+0.03(+0.17%)
Feb 17, 2005	20.28	20.32	19.93	19.93	470,935	-0.36(-1.78%)
Feb 16, 2005	20.34	20.39	20.21	20.29	304,490	-0.03(-0.17%)
Feb 15, 2005	20.43	20.44	20.26	20.32	774,693	+0.03(+0.17%)
Feb 14, 2005	20.46	20.49	20.23	20.29	516,023	-0.14(-0.70%)
Feb 11, 2005	20.05	20.48	19.98	20.43	648,505	+0.46(+2.33%)
Feb 10, 2005	19.99	20.03	19.90	19.97	435,801	-0.03(-0.14%)
Feb 09, 2005	20.15	20.20	19.85	19.99	639,283	-0.23(-1.11%)
Feb 08, 2005	20.22	20.41	20.19	20.22	557,304	+0.03(+0.17%)
Feb 07, 2005	20.02	20.25	20.00	20.19	499,188	+0.16(+0.78%)
Feb 04, 2005	19.88	20.14	19.77	20.03	695,057	+0.08(+0.41%)
Feb 03, 2005	20.22	20.22	19.53	19.95	792,699	-0.27(-1.35%)
Feb 02, 2005	20.15	20.35	20.07	20.22	531,833	+0.01(+0.03%)

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.