Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.71	21.84	21.22	21.72	189,686	+0.19(+0.89%)
Apr 28, 2005	21.80	21.80	21.43	21.53	155,007	-0.44(-1.99%)
Apr 27, 2005	22.07	22.33	21.75	21.96	173,282	-0.15(-0.70%)
Apr 26, 2005	22.49	22.74	22.03	22.12	192,658	-0.55(-2.44%)
Apr 25, 2005	22.14	22.69	22.07	22.67	237,906	+0.44(+1.96%)
Apr 22, 2005	22.54	22.54	21.95	22.24	185,723	-0.53(-2.31%)
Apr 21, 2005	22.44	22.94	22.20	22.76	189,796	+0.33(+1.46%)
Apr 20, 2005	22.94	22.99	22.25	22.44	223,153	-0.50(-2.18%)
Apr 19, 2005	22.43	22.94	22.26	22.94	494,197	+0.55(+2.48%)
Apr 18, 2005	22.46	22.54	21.57	22.38	458,307	-0.22(-0.96%)
Apr 15, 2005	22.91	23.01	22.50	22.60	585,792	-0.28(-1.23%)
Apr 14, 2005	23.39	23.68	22.76	22.88	380,143	-0.66(-2.82%)
Apr 13, 2005	23.53	23.93	23.44	23.54	197,722	-0.51(-2.11%)
Apr 12, 2005	23.75	24.20	23.40	24.05	175,814	+0.34(+1.42%)
Apr 11, 2005	24.28	24.37	23.67	23.72	179,447	-0.55(-2.28%)
Apr 08, 2005	24.53	24.73	24.21	24.27	147,631	-0.25(-1.04%)
Apr 07, 2005	24.53	24.74	24.12	24.53	296,914	-0.04(-0.15%)
Apr 06, 2005	24.16	24.94	24.16	24.56	460,839	+0.38(+1.58%)
Apr 05, 2005	24.53	24.97	23.81	24.18	583,260	-1.03(-4.07%)
Apr 04, 2005	24.80	25.73	24.79	25.21	729,461	+0.68(+2.78%)
Apr 01, 2005	24.66	24.80	24.22	24.53	369,684	+0.00(+0.00%)
Mar 31, 2005	24.62	24.71	24.27	24.53	267,300	-0.19(-0.77%)
Mar 30, 2005	24.48	24.84	24.48	24.72	239,227	+0.25(+1.00%)
Mar 29, 2005	24.71	25.12	24.30	24.47	237,135	-0.30(-1.21%)
Mar 28, 2005	24.79	25.22	24.71	24.77	210,163	-0.02(-0.07%)
Mar 24, 2005	25.02	25.15	24.71	24.79	310,015	-0.19(-0.76%)
Mar 23, 2005	25.06	25.24	24.86	24.98	164,585	-0.07(-0.29%)
Mar 22, 2005	25.59	25.73	24.80	25.05	888,542	-0.64(-2.51%)
Mar 21, 2005	25.59	25.78	25.26	25.70	129,466	-0.07(-0.28%)
Mar 18, 2005	25.97	26.18	25.43	25.77	370,235	+0.02(+0.07%)
Mar 17, 2005	26.07	26.14	25.62	25.75	226,346	-0.36(-1.39%)
Mar 16, 2005	26.11	26.30	25.98	26.11	291,300	+0.01(+0.03%)
Mar 15, 2005	26.23	26.41	25.91	26.11	295,813	-0.13(-0.48%)
Mar 14, 2005	26.07	26.32	26.03	26.23	139,705	+0.16(+0.63%)
Mar 11, 2005	25.98	26.08	25.93	26.07	176,255	+0.03(+0.10%)
Mar 10, 2005	25.93	26.13	25.84	26.04	499,481	+0.06(+0.24%)
Mar 09, 2005	25.93	26.13	25.91	25.98	283,263	-0.05(-0.17%)
Mar 08, 2005	25.98	26.12	25.89	26.02	261,575	+0.05(+0.17%)
Mar 07, 2005	25.80	26.11	25.67	25.98	254,970	+0.13(+0.49%)
Mar 04, 2005	25.45	25.92	25.39	25.85	220,401	+0.35(+1.39%)
Mar 03, 2005	25.40	25.64	25.34	25.50	472,949	+0.15(+0.61%)
Mar 02, 2005	24.98	25.39	24.89	25.34	313,758	+0.13(+0.50%)
Mar 01, 2005	25.07	25.28	24.53	25.22	501,353	+0.10(+0.40%)
Feb 28, 2005	24.57	25.13	24.46	25.12	374,198	+0.31(+1.24%)
Feb 25, 2005	24.30	24.81	24.19	24.81	382,014	+0.45(+1.87%)
Feb 24, 2005	23.44	24.53	23.43	24.35	513,242	+1.01(+4.32%)
Feb 23, 2005	22.53	24.05	22.50	23.34	652,948	+1.04(+4.68%)
Feb 22, 2005	25.43	25.43	22.28	22.30	2,285,703	-3.13(-12.32%)
Feb 18, 2005	25.32	25.63	25.22	25.43	248,694	+0.08(+0.32%)
Feb 17, 2005	25.52	25.58	25.21	25.35	367,262	-0.16(-0.64%)
Feb 16, 2005	25.16	25.66	24.78	25.52	482,637	+0.32(+1.26%)
Feb 15, 2005	24.98	25.28	24.98	25.20	361,317	+0.28(+1.13%)
Feb 14, 2005	24.21	24.98	24.18	24.92	320,033	+0.77(+3.20%)
Feb 11, 2005	23.84	24.32	23.30	24.14	175,044	+0.30(+1.26%)
Feb 10, 2005	24.07	24.14	23.51	23.84	196,071	+0.00(+0.00%)
Feb 09, 2005	24.75	24.90	23.75	23.84	297,575	-0.68(-2.78%)
Feb 08, 2005	24.91	25.13	24.50	24.53	253,098	-0.56(-2.24%)
Feb 07, 2005	25.20	25.38	24.82	25.09	213,025	-0.20(-0.79%)
Feb 04, 2005	25.08	25.43	24.98	25.29	194,310	+0.28(+1.13%)
Feb 03, 2005	24.98	25.13	24.57	25.01	289,098	-0.27(-1.08%)
Feb 02, 2005	24.90	25.29	24.68	25.28	308,584	+0.15(+0.61%)

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.