Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.61	22.68	22.22	22.60	573,113	+0.17(+0.76%)
Apr 28, 2005	22.79	22.84	22.43	22.43	385,378	-0.49(-2.14%)
Apr 27, 2005	22.81	23.11	22.65	22.92	686,547	+0.01(+0.05%)
Apr 26, 2005	23.09	23.32	22.85	22.91	252,625	-0.23(-0.99%)
Apr 25, 2005	22.97	23.18	22.97	23.14	293,243	+0.20(+0.88%)
Apr 22, 2005	23.10	23.17	22.71	22.93	301,664	-0.25(-1.09%)
Apr 21, 2005	23.01	23.25	22.85	23.19	276,897	+0.43(+1.88%)
Apr 20, 2005	23.18	23.18	22.72	22.76	584,011	-0.37(-1.61%)
Apr 19, 2005	22.92	23.19	22.92	23.13	669,705	+0.22(+0.95%)
Apr 18, 2005	22.61	22.91	22.46	22.91	2,216,171	+0.25(+1.10%)
Apr 15, 2005	22.97	23.17	22.62	22.66	2,471,769	-0.41(-1.79%)
Apr 14, 2005	23.58	23.58	23.07	23.07	1,242,819	-0.50(-2.12%)
Apr 13, 2005	23.92	23.92	23.47	23.57	666,238	-0.32(-1.35%)
Apr 12, 2005	23.54	23.98	23.41	23.90	357,143	+0.28(+1.17%)
Apr 11, 2005	23.76	23.82	23.62	23.62	172,875	-0.11(-0.47%)
Apr 08, 2005	24.02	24.07	23.73	23.73	264,018	-0.29(-1.20%)
Apr 07, 2005	23.85	24.14	23.82	24.02	585,992	+0.10(+0.41%)
Apr 06, 2005	24.01	24.13	23.90	23.92	134,238	+0.00(+0.00%)
Apr 05, 2005	23.96	24.02	23.89	23.92	513,176	-0.01(-0.03%)
Apr 04, 2005	23.80	23.95	23.57	23.93	301,169	+0.15(+0.64%)
Apr 01, 2005	24.05	24.18	23.66	23.78	3,797,806	-0.04(-0.15%)
Mar 31, 2005	23.94	24.03	23.82	23.82	289,776	-0.09(-0.39%)
Mar 30, 2005	23.68	23.96	23.68	23.91	256,093	+0.37(+1.59%)
Mar 29, 2005	23.85	24.09	23.51	23.54	600,852	-0.42(-1.74%)
Mar 28, 2005	24.03	24.10	23.89	23.95	1,416,190	-0.04(-0.18%)
Mar 24, 2005	23.93	24.19	23.93	23.99	1,913,020	+0.08(+0.35%)
Mar 23, 2005	23.97	24.08	23.89	23.91	1,665,348	-0.22(-0.90%)
Mar 22, 2005	24.28	24.57	24.12	24.12	385,873	-0.16(-0.64%)
Mar 21, 2005	24.26	24.29	24.10	24.28	331,385	-0.01(-0.05%)
Mar 18, 2005	24.25	24.35	24.13	24.29	643,452	-0.10(-0.41%)
Mar 17, 2005	24.28	24.46	24.19	24.39	426,987	+0.08(+0.32%)
Mar 16, 2005	24.43	24.45	24.23	24.31	221,914	-0.07(-0.30%)
Mar 15, 2005	24.69	24.73	24.39	24.39	539,430	-0.08(-0.34%)
Mar 14, 2005	24.39	24.54	24.39	24.47	159,500	+0.11(+0.45%)
Mar 11, 2005	24.36	24.55	24.28	24.36	520,111	+0.02(+0.09%)
Mar 10, 2005	24.51	24.58	24.33	24.34	808,897	-0.19(-0.78%)
Mar 09, 2005	24.73	24.79	24.53	24.53	362,096	-0.32(-1.28%)
Mar 08, 2005	24.97	25.04	24.80	24.85	261,541	-0.16(-0.62%)
Mar 07, 2005	25.11	25.18	25.00	25.00	855,955	-0.07(-0.27%)
Mar 04, 2005	24.87	25.10	24.80	25.07	434,912	+0.32(+1.31%)
Mar 03, 2005	24.71	24.81	24.54	24.75	318,011	+0.11(+0.43%)
Mar 02, 2005	24.61	24.89	24.61	24.64	238,756	-0.11(-0.45%)
Mar 01, 2005	24.63	24.77	24.54	24.75	326,432	+0.27(+1.10%)
Feb 28, 2005	24.53	24.64	24.34	24.48	204,577	-0.07(-0.30%)
Feb 25, 2005	24.14	24.59	24.13	24.55	328,413	+0.36(+1.50%)
Feb 24, 2005	23.90	24.21	23.77	24.19	374,480	+0.25(+1.05%)
Feb 23, 2005	23.92	24.11	23.90	23.94	250,149	+0.12(+0.51%)
Feb 22, 2005	24.03	24.22	23.77	23.82	699,426	-0.43(-1.77%)
Feb 18, 2005	24.25	24.33	24.10	24.25	373,489	+0.01(+0.06%)
Feb 17, 2005	24.56	24.58	24.20	24.23	753,914	-0.21(-0.87%)
Feb 16, 2005	24.27	24.58	24.23	24.45	313,553	+0.09(+0.38%)
Feb 15, 2005	24.36	24.44	24.22	24.35	307,608	+0.02(+0.07%)
Feb 14, 2005	24.32	24.36	24.16	24.34	1,891,720	+0.07(+0.29%)
Feb 11, 2005	24.03	24.35	23.87	24.27	234,793	+0.18(+0.76%)
Feb 10, 2005	24.04	24.13	23.91	24.08	254,607	+0.08(+0.33%)
Feb 09, 2005	24.49	24.52	24.00	24.00	975,333	-0.47(-1.94%)
Feb 08, 2005	24.41	24.50	24.37	24.48	333,366	+0.08(+0.33%)
Feb 07, 2005	24.41	24.52	24.32	24.40	752,923	+0.02(+0.07%)
Feb 04, 2005	24.22	24.38	24.08	24.38	563,702	+0.36(+1.51%)
Feb 03, 2005	24.10	24.11	23.92	24.02	643,947	-0.10(-0.41%)
Feb 02, 2005	23.99	24.12	23.95	24.12	469,586	+0.20(+0.84%)

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.