Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.68	24.71	23.51	24.34	388,121	+0.72(+3.04%)
Apr 28, 2005	23.69	24.06	23.41	23.62	385,108	-0.19(-0.78%)
Apr 27, 2005	23.14	24.28	23.14	23.80	390,786	+0.48(+2.06%)
Apr 26, 2005	23.36	23.54	23.14	23.32	478,530	-0.18(-0.76%)
Apr 25, 2005	22.98	23.65	22.98	23.50	408,332	+0.58(+2.52%)
Apr 22, 2005	23.94	23.94	22.82	22.92	573,147	-1.14(-4.74%)
Apr 21, 2005	24.00	24.37	23.67	24.06	261,694	+0.27(+1.12%)
Apr 20, 2005	23.77	24.02	23.66	23.80	479,308	-0.21(-0.89%)
Apr 19, 2005	23.60	24.03	23.59	24.01	316,080	+0.47(+2.01%)
Apr 18, 2005	22.80	23.84	22.58	23.54	458,043	+0.85(+3.75%)
Apr 15, 2005	22.39	22.80	21.85	22.69	451,286	+0.30(+1.32%)
Apr 14, 2005	23.73	23.79	22.34	22.39	525,572	-1.34(-5.65%)
Apr 13, 2005	23.70	24.06	23.66	23.73	200,970	-0.14(-0.59%)
Apr 12, 2005	23.21	24.24	22.94	23.87	231,438	+0.62(+2.68%)
Apr 11, 2005	23.74	23.76	23.25	23.25	242,204	-0.34(-1.44%)
Apr 08, 2005	23.97	24.06	23.58	23.59	164,390	-0.50(-2.09%)
Apr 07, 2005	24.22	24.37	23.93	24.09	93,159	-0.12(-0.49%)
Apr 06, 2005	24.37	24.65	24.20	24.21	101,901	+0.10(+0.43%)
Apr 05, 2005	24.31	24.36	23.93	24.11	153,029	-0.01(-0.03%)
Apr 04, 2005	23.31	24.33	23.28	24.11	234,593	+0.90(+3.89%)
Apr 01, 2005	23.58	23.91	23.00	23.21	271,901	-0.11(-0.48%)
Mar 31, 2005	23.52	23.65	23.23	23.32	458,547	-0.04(-0.17%)
Mar 30, 2005	23.29	23.43	23.18	23.36	234,262	+0.23(+1.01%)
Mar 29, 2005	23.74	24.14	23.09	23.13	243,248	-0.56(-2.34%)
Mar 28, 2005	23.69	23.84	23.52	23.68	112,250	+0.17(+0.72%)
Mar 24, 2005	24.14	24.14	23.51	23.51	211,050	-0.34(-1.43%)
Mar 23, 2005	23.90	24.28	23.74	23.86	180,533	-0.19(-0.77%)
Mar 22, 2005	24.69	24.77	23.99	24.04	106,549	-0.73(-2.93%)
Mar 21, 2005	24.89	24.91	24.48	24.77	127,411	-0.02(-0.09%)
Mar 18, 2005	24.88	24.88	24.28	24.79	699,920	+0.11(+0.45%)
Mar 17, 2005	24.54	24.88	24.14	24.68	494,529	+0.58(+2.43%)
Mar 16, 2005	24.53	24.53	23.99	24.09	319,945	-0.34(-1.39%)
Mar 15, 2005	25.40	25.54	24.34	24.43	426,530	-0.93(-3.65%)
Mar 14, 2005	25.39	25.82	25.24	25.36	196,892	+0.13(+0.53%)
Mar 11, 2005	25.83	25.97	25.14	25.22	143,284	-0.47(-1.84%)
Mar 10, 2005	25.87	26.17	25.57	25.70	127,912	-0.30(-1.17%)
Mar 09, 2005	26.83	26.83	25.91	26.00	163,437	-0.56(-2.09%)
Mar 08, 2005	26.66	26.84	26.54	26.56	139,140	-0.16(-0.61%)
Mar 07, 2005	26.95	27.28	26.71	26.72	123,559	-0.30(-1.12%)
Mar 04, 2005	26.77	27.32	26.39	27.02	138,179	+0.50(+1.87%)
Mar 03, 2005	26.83	26.84	26.28	26.53	102,539	-0.06(-0.22%)
Mar 02, 2005	26.64	27.19	26.50	26.59	164,323	-0.16(-0.61%)
Mar 01, 2005	26.76	26.85	26.31	26.75	187,051	+0.07(+0.25%)
Feb 28, 2005	26.70	26.87	26.36	26.68	152,313	-0.12(-0.44%)
Feb 25, 2005	26.66	26.85	26.66	26.80	126,550	+0.07(+0.28%)
Feb 24, 2005	26.38	26.78	25.97	26.73	160,150	+0.38(+1.46%)
Feb 23, 2005	26.57	27.10	26.20	26.34	160,330	+0.06(+0.23%)
Feb 22, 2005	26.94	26.96	26.25	26.28	296,970	-0.81(-2.98%)
Feb 18, 2005	27.56	27.56	27.02	27.09	129,975	-0.30(-1.11%)
Feb 17, 2005	27.96	28.13	27.39	27.39	180,496	-0.67(-2.40%)
Feb 16, 2005	27.99	28.30	27.78	28.07	189,575	-0.06(-0.21%)
Feb 15, 2005	27.95	28.26	27.88	28.13	353,197	+0.10(+0.34%)
Feb 14, 2005	27.58	28.03	27.51	28.03	304,748	+0.38(+1.39%)
Feb 11, 2005	27.02	27.65	26.83	27.65	218,585	+0.73(+2.72%)
Feb 10, 2005	26.06	26.99	25.99	26.91	170,343	+0.79(+3.03%)
Feb 09, 2005	27.19	27.36	25.99	26.12	122,467	-1.14(-4.18%)
Feb 08, 2005	26.89	27.47	26.89	27.26	96,597	+0.16(+0.57%)
Feb 07, 2005	27.13	27.36	26.94	27.11	255,153	-0.27(-0.97%)
Feb 04, 2005	27.06	27.39	27.02	27.37	163,439	+0.20(+0.74%)
Feb 03, 2005	27.02	27.19	26.82	27.17	110,390	-0.02(-0.08%)
Feb 02, 2005	27.15	27.19	26.73	27.19	144,693	-0.01(-0.05%)

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.