Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.41	26.57	25.72	26.25	366,066	-0.01(-0.02%)
Apr 28, 2005	26.82	27.20	26.21	26.26	265,914	-0.57(-2.14%)
Apr 27, 2005	26.21	27.16	25.82	26.84	400,276	+0.62(+2.38%)
Apr 26, 2005	26.62	27.27	26.07	26.21	321,444	-0.34(-1.28%)
Apr 25, 2005	25.05	26.62	24.95	26.55	354,662	+1.62(+6.50%)
Apr 22, 2005	26.30	26.32	24.84	24.93	400,937	-1.36(-5.18%)
Apr 21, 2005	24.14	26.55	23.99	26.29	646,524	+2.60(+10.98%)
Apr 20, 2005	24.20	24.40	23.69	23.69	264,427	-0.51(-2.12%)
Apr 19, 2005	24.17	24.45	23.90	24.20	358,629	+0.18(+0.76%)
Apr 18, 2005	25.17	25.17	23.81	24.02	603,058	-1.14(-4.54%)
Apr 15, 2005	25.31	25.47	25.14	25.17	189,230	-0.14(-0.55%)
Apr 14, 2005	25.38	25.48	25.24	25.30	116,843	+0.00(+0.00%)
Apr 13, 2005	25.87	25.87	25.22	25.30	173,034	-0.59(-2.29%)
Apr 12, 2005	25.38	26.00	25.20	25.90	180,636	+0.42(+1.66%)
Apr 11, 2005	25.72	25.72	25.39	25.47	239,637	-0.25(-0.96%)
Apr 08, 2005	25.78	25.90	25.68	25.72	214,846	-0.20(-0.77%)
Apr 07, 2005	25.81	26.12	25.59	25.92	278,640	+0.39(+1.52%)
Apr 06, 2005	25.29	25.83	25.15	25.53	146,757	+0.33(+1.32%)
Apr 05, 2005	25.38	25.81	25.18	25.20	237,653	-0.15(-0.60%)
Apr 04, 2005	25.47	25.47	25.12	25.35	191,048	-0.13(-0.52%)
Apr 01, 2005	25.55	25.57	25.24	25.49	313,015	+0.01(+0.05%)
Mar 31, 2005	25.49	25.52	25.10	25.47	235,670	-0.01(-0.02%)
Mar 30, 2005	24.45	25.56	24.45	25.48	232,530	+1.03(+4.21%)
Mar 29, 2005	24.78	24.87	24.36	24.45	197,493	-0.36(-1.46%)
Mar 28, 2005	25.26	25.34	24.78	24.81	265,749	-0.36(-1.42%)
Mar 24, 2005	25.35	25.41	25.17	25.17	146,426	+0.07(+0.29%)
Mar 23, 2005	25.06	25.14	24.87	25.10	234,513	+0.04(+0.14%)
Mar 22, 2005	25.04	25.29	24.90	25.06	278,144	+0.04(+0.17%)
Mar 21, 2005	24.81	25.02	24.69	25.02	125,602	+0.26(+1.05%)
Mar 18, 2005	25.02	25.02	24.66	24.76	371,354	-0.05(-0.22%)
Mar 17, 2005	24.34	24.94	24.33	24.81	186,255	+0.36(+1.46%)
Mar 16, 2005	24.38	24.51	24.32	24.46	178,818	+0.01(+0.05%)
Mar 15, 2005	24.20	24.48	24.13	24.45	209,723	+0.34(+1.43%)
Mar 14, 2005	23.82	24.15	23.59	24.10	175,844	+0.28(+1.19%)
Mar 11, 2005	23.64	23.82	23.59	23.82	146,426	+0.19(+0.79%)
Mar 10, 2005	23.97	24.06	23.57	23.63	253,849	-0.41(-1.71%)
Mar 09, 2005	24.20	24.46	23.94	24.04	179,975	-0.16(-0.68%)
Mar 08, 2005	24.28	24.42	24.07	24.20	186,421	-0.04(-0.17%)
Mar 07, 2005	24.11	24.35	23.96	24.25	185,264	+0.14(+0.58%)
Mar 04, 2005	23.77	24.15	23.77	24.11	150,392	+0.39(+1.66%)
Mar 03, 2005	23.58	23.92	23.48	23.71	222,614	+0.15(+0.62%)
Mar 02, 2005	23.61	23.92	23.43	23.57	169,233	-0.04(-0.15%)
Mar 01, 2005	23.15	23.70	23.15	23.60	135,188	+0.51(+2.23%)
Feb 28, 2005	23.14	23.14	22.90	23.09	122,628	-0.13(-0.55%)
Feb 25, 2005	22.92	23.22	22.80	23.22	245,751	+0.36(+1.56%)
Feb 24, 2005	22.78	22.92	22.58	22.86	104,283	+0.03(+0.13%)
Feb 23, 2005	22.73	23.09	22.73	22.83	205,757	+0.11(+0.48%)
Feb 22, 2005	22.76	23.06	22.53	22.72	367,388	-0.03(-0.13%)
Feb 18, 2005	23.05	23.14	22.44	22.75	260,625	-0.28(-1.23%)
Feb 17, 2005	23.67	24.08	23.01	23.04	396,310	-0.48(-2.06%)
Feb 16, 2005	22.72	23.60	22.67	23.52	839,886	+0.73(+3.21%)
Feb 15, 2005	22.55	22.88	22.45	22.79	269,715	+0.25(+1.13%)
Feb 14, 2005	22.42	22.62	22.32	22.53	283,432	+0.11(+0.49%)
Feb 11, 2005	22.12	22.52	21.99	22.42	156,838	+0.30(+1.37%)
Feb 10, 2005	21.93	22.21	21.75	22.12	436,800	+0.22(+0.99%)
Feb 09, 2005	21.84	22.01	21.73	21.90	170,720	+0.00(+0.00%)
Feb 08, 2005	21.76	21.92	21.60	21.90	127,916	+0.14(+0.64%)
Feb 07, 2005	21.78	22.02	21.68	21.76	213,690	-0.09(-0.42%)
Feb 04, 2005	21.68	21.86	21.64	21.86	192,535	+0.11(+0.53%)
Feb 03, 2005	21.46	21.77	21.46	21.74	120,479	+0.27(+1.27%)
Feb 02, 2005	21.06	21.47	21.04	21.47	145,104	+0.35(+1.66%)

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.