Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.85	23.21	22.10	23.02	193,748	+0.11(+0.49%)
Apr 28, 2005	22.65	23.37	22.57	22.91	139,473	+0.29(+1.27%)
Apr 27, 2005	22.35	22.97	21.92	22.62	152,232	+0.06(+0.25%)
Apr 26, 2005	22.93	23.20	22.48	22.57	92,251	-0.25(-1.11%)
Apr 25, 2005	22.70	23.14	22.66	22.82	163,239	+0.02(+0.07%)
Apr 22, 2005	23.28	23.74	22.62	22.81	193,802	-0.34(-1.48%)
Apr 21, 2005	22.40	23.78	22.40	23.15	224,750	+0.75(+3.34%)
Apr 20, 2005	21.77	22.83	21.77	22.40	175,684	+0.53(+2.44%)
Apr 19, 2005	21.42	21.94	21.41	21.87	233,593	+0.41(+1.93%)
Apr 18, 2005	21.09	21.62	20.77	21.46	146,442	+0.58(+2.78%)
Apr 15, 2005	22.00	22.17	20.77	20.88	151,621	-1.12(-5.10%)
Apr 14, 2005	22.65	22.79	21.99	22.00	153,055	-0.78(-3.42%)
Apr 13, 2005	23.40	23.81	22.78	22.78	103,019	-0.83(-3.54%)
Apr 12, 2005	22.35	23.62	22.35	23.61	140,131	+1.08(+4.80%)
Apr 11, 2005	22.87	22.87	22.47	22.53	134,586	-0.40(-1.73%)
Apr 08, 2005	23.39	23.39	22.92	22.93	84,891	-0.45(-1.90%)
Apr 07, 2005	23.25	23.73	22.97	23.37	64,489	+0.33(+1.41%)
Apr 06, 2005	23.55	23.73	23.03	23.05	134,520	-0.32(-1.36%)
Apr 05, 2005	23.13	23.83	23.07	23.36	179,878	+0.33(+1.45%)
Apr 04, 2005	22.54	23.05	22.08	23.03	141,065	+0.31(+1.36%)
Apr 01, 2005	23.38	23.51	22.61	22.72	92,431	-0.36(-1.55%)
Mar 31, 2005	23.27	24.25	22.97	23.08	239,896	-0.43(-1.83%)
Mar 30, 2005	22.59	23.84	22.59	23.51	185,939	+1.16(+5.19%)
Mar 29, 2005	23.01	23.68	22.31	22.35	82,158	-0.50(-2.19%)
Mar 28, 2005	22.73	24.03	22.61	22.85	246,129	+0.06(+0.28%)
Mar 24, 2005	22.41	23.15	22.12	22.78	118,571	+0.59(+2.67%)
Mar 23, 2005	22.84	23.09	22.14	22.19	119,576	-0.77(-3.34%)
Mar 22, 2005	22.16	23.80	22.16	22.96	140,026	+0.68(+3.07%)
Mar 21, 2005	22.46	22.77	22.12	22.27	97,806	-0.28(-1.23%)
Mar 18, 2005	23.66	23.66	22.52	22.55	224,357	-1.03(-4.35%)
Mar 17, 2005	22.78	23.81	22.78	23.58	135,500	+0.64(+2.77%)
Mar 16, 2005	22.66	23.14	22.50	22.94	231,887	+0.48(+2.12%)
Mar 15, 2005	23.81	24.09	22.35	22.47	165,856	-1.21(-5.10%)
Mar 14, 2005	23.36	23.77	23.28	23.67	140,854	+0.11(+0.47%)
Mar 11, 2005	23.45	23.78	23.45	23.56	99,650	-0.06(-0.27%)
Mar 10, 2005	23.29	24.09	23.08	23.63	141,391	+0.24(+1.02%)
Mar 09, 2005	23.91	23.94	23.32	23.39	97,870	-0.32(-1.34%)
Mar 08, 2005	24.40	24.49	23.68	23.71	117,769	-0.79(-3.21%)
Mar 07, 2005	24.95	25.32	24.44	24.49	255,897	-0.58(-2.31%)
Mar 04, 2005	25.64	25.64	24.94	25.07	99,047	-0.19(-0.76%)
Mar 03, 2005	25.24	25.58	24.89	25.26	217,578	+0.21(+0.86%)
Mar 02, 2005	25.36	25.42	24.17	25.05	183,736	-0.45(-1.75%)
Mar 01, 2005	23.98	25.84	23.98	25.49	168,685	+1.49(+6.19%)
Feb 28, 2005	25.10	25.58	23.98	24.01	185,769	-1.51(-5.92%)
Feb 25, 2005	25.69	25.93	25.06	25.52	156,398	+0.12(+0.47%)
Feb 24, 2005	24.75	25.63	24.51	25.40	110,545	+0.92(+3.77%)
Feb 23, 2005	25.53	25.53	24.27	24.48	123,903	-0.59(-2.35%)
Feb 22, 2005	25.36	25.72	24.50	25.06	177,283	-0.56(-2.20%)
Feb 18, 2005	26.48	26.48	25.34	25.63	77,110	-0.45(-1.74%)
Feb 17, 2005	26.86	27.16	25.93	26.08	119,792	-0.73(-2.73%)
Feb 16, 2005	26.70	26.95	25.92	26.81	202,638	+0.16(+0.60%)
Feb 15, 2005	26.47	26.87	25.92	26.65	129,486	+0.01(+0.03%)
Feb 14, 2005	26.92	27.23	26.31	26.65	168,184	-0.37(-1.37%)
Feb 11, 2005	27.01	27.49	25.93	27.02	183,116	-0.01(-0.04%)
Feb 10, 2005	27.13	27.66	26.46	27.03	153,691	-0.26(-0.95%)
Feb 09, 2005	28.72	28.78	27.20	27.29	197,348	-2.00(-6.83%)
Feb 08, 2005	29.30	29.99	28.82	29.29	313,710	-0.29(-0.97%)
Feb 07, 2005	28.78	29.74	28.78	29.57	140,126	+0.27(+0.92%)
Feb 04, 2005	28.45	29.30	28.36	29.30	107,697	+0.74(+2.59%)
Feb 03, 2005	28.62	28.99	28.21	28.56	102,971	-0.17(-0.61%)
Feb 02, 2005	28.46	28.86	28.37	28.74	227,387	-0.29(-0.99%)

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.