Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.66	25.56	24.66	25.05	176,616	+0.53(+2.15%)
Apr 28, 2005	25.25	25.25	24.38	24.52	141,649	-0.72(-2.87%)
Apr 27, 2005	25.52	25.53	25.17	25.25	53,023	-0.28(-1.08%)
Apr 26, 2005	25.68	25.87	25.25	25.52	87,990	-0.16(-0.61%)
Apr 25, 2005	24.76	25.79	24.73	25.68	105,792	+0.96(+3.88%)
Apr 22, 2005	26.15	26.15	24.30	24.72	119,397	-1.53(-5.81%)
Apr 21, 2005	24.92	26.54	24.92	26.24	111,259	+1.40(+5.63%)
Apr 20, 2005	25.01	25.15	24.61	24.84	148,643	-0.28(-1.10%)
Apr 19, 2005	24.30	25.18	24.22	25.12	110,369	+0.72(+2.93%)
Apr 18, 2005	24.34	24.51	24.08	24.40	70,570	-0.02(-0.10%)
Apr 15, 2005	24.99	24.99	24.29	24.43	91,042	-0.55(-2.20%)
Apr 14, 2005	25.68	25.69	24.98	24.98	120,923	-0.86(-3.32%)
Apr 13, 2005	25.97	25.97	25.61	25.83	87,609	-0.13(-0.51%)
Apr 12, 2005	25.35	26.11	25.35	25.97	161,994	+0.54(+2.13%)
Apr 11, 2005	24.92	25.56	24.92	25.43	206,879	+0.50(+2.02%)
Apr 08, 2005	25.09	25.32	24.90	24.92	64,085	-0.20(-0.81%)
Apr 07, 2005	25.44	25.75	25.08	25.13	132,113	-0.21(-0.84%)
Apr 06, 2005	25.64	25.76	25.34	25.34	129,315	-0.22(-0.86%)
Apr 05, 2005	25.68	25.72	25.07	25.56	110,115	-0.11(-0.43%)
Apr 04, 2005	25.05	25.91	24.95	25.67	290,165	+0.50(+2.00%)
Apr 01, 2005	25.13	25.61	24.93	25.17	181,321	+0.13(+0.53%)
Mar 31, 2005	24.66	25.14	24.58	25.03	171,530	+0.24(+0.98%)
Mar 30, 2005	25.17	25.56	24.68	24.79	377,901	-0.78(-3.05%)
Mar 29, 2005	26.03	26.12	24.90	25.57	157,035	-0.53(-2.02%)
Mar 28, 2005	25.94	26.09	25.88	26.09	136,817	+0.17(+0.64%)
Mar 24, 2005	25.91	26.03	25.83	25.93	58,363	+0.09(+0.37%)
Mar 23, 2005	25.56	26.31	23.32	25.83	451,396	-0.31(-1.20%)
Mar 22, 2005	26.66	26.66	26.07	26.15	98,544	-0.60(-2.23%)
Mar 21, 2005	26.76	26.78	26.46	26.75	51,370	+0.09(+0.32%)
Mar 18, 2005	26.78	26.78	26.56	26.66	124,102	-0.04(-0.15%)
Mar 17, 2005	26.11	26.72	25.95	26.70	105,410	+0.57(+2.17%)
Mar 16, 2005	26.74	26.74	25.70	26.13	673,153	-0.70(-2.61%)
Mar 15, 2005	26.74	27.07	26.73	26.83	48,827	+0.09(+0.32%)
Mar 14, 2005	26.86	26.87	26.66	26.75	202,429	-0.11(-0.41%)
Mar 11, 2005	26.82	26.98	26.60	26.86	128,807	+0.04(+0.15%)
Mar 10, 2005	26.66	26.87	26.60	26.82	105,665	+0.09(+0.32%)
Mar 09, 2005	27.33	27.39	26.66	26.73	79,216	-0.60(-2.19%)
Mar 08, 2005	27.29	27.38	27.24	27.33	53,023	+0.04(+0.14%)
Mar 07, 2005	27.30	27.41	27.13	27.29	49,081	+0.00(+0.00%)
Mar 04, 2005	27.33	27.43	27.28	27.29	109,479	+0.02(+0.09%)
Mar 03, 2005	27.07	27.36	26.94	27.27	116,345	+0.24(+0.90%)
Mar 02, 2005	27.33	27.37	26.62	27.02	80,615	-0.23(-0.84%)
Mar 01, 2005	26.86	27.49	26.85	27.25	194,927	+0.44(+1.64%)
Feb 28, 2005	27.13	27.27	26.62	26.81	93,203	-0.21(-0.79%)
Feb 25, 2005	26.35	27.06	26.08	27.02	220,103	+0.97(+3.71%)
Feb 24, 2005	26.04	26.09	25.65	26.05	128,552	+0.09(+0.36%)
Feb 23, 2005	25.95	26.08	25.52	25.96	70,443	+0.16(+0.61%)
Feb 22, 2005	25.91	25.91	24.55	25.80	179,032	-0.23(-0.88%)
Feb 18, 2005	25.44	26.17	25.40	26.03	172,675	+0.22(+0.85%)
Feb 17, 2005	26.46	26.46	25.75	25.81	50,480	-0.38(-1.44%)
Feb 16, 2005	25.95	26.54	25.87	26.19	87,481	+0.25(+0.97%)
Feb 15, 2005	25.94	26.20	25.77	25.94	72,859	+0.02(+0.09%)
Feb 14, 2005	25.17	26.31	25.05	25.91	258,122	+0.83(+3.32%)
Feb 11, 2005	24.80	25.34	24.65	25.08	85,701	+0.19(+0.76%)
Feb 10, 2005	23.55	24.93	23.51	24.89	244,898	+1.38(+5.89%)
Feb 09, 2005	23.65	24.04	23.13	23.51	100,070	-0.09(-0.37%)
Feb 08, 2005	24.42	24.69	23.05	23.59	293,852	-0.81(-3.32%)
Feb 07, 2005	24.38	25.61	24.15	24.40	447,709	+0.14(+0.58%)
Feb 04, 2005	23.70	24.32	23.59	24.26	161,485	+0.57(+2.39%)
Feb 03, 2005	23.93	23.99	22.48	23.70	98,671	-0.21(-0.89%)
Feb 02, 2005	23.91	24.03	23.74	23.91	151,821	+0.10(+0.43%)

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.