Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.20	21.20	20.90	20.98	27,000	-0.12(-0.57%)
Apr 28, 2005	20.65	21.30	20.55	21.10	54,200	+0.33(+1.59%)
Apr 27, 2005	20.25	20.88	20.03	20.77	12,900	+0.47(+2.32%)
Apr 26, 2005	19.90	20.30	19.65	20.30	29,000	+0.50(+2.53%)
Apr 25, 2005	19.50	19.82	19.50	19.80	70,400	+0.28(+1.43%)
Apr 22, 2005	19.45	19.52	19.19	19.52	14,600	+0.15(+0.77%)
Apr 21, 2005	19.20	19.49	19.11	19.37	13,800	+0.27(+1.41%)
Apr 20, 2005	20.25	20.25	19.04	19.10	92,500	-1.15(-5.68%)
Apr 19, 2005	19.75	20.25	19.75	20.25	7,300	+0.61(+3.11%)
Apr 18, 2005	19.21	19.65	19.21	19.64	10,500	+0.43(+2.24%)
Apr 15, 2005	20.06	20.06	19.20	19.21	16,800	-0.85(-4.24%)
Apr 14, 2005	20.50	20.55	20.05	20.06	13,500	-0.44(-2.15%)
Apr 13, 2005	20.80	20.80	20.50	20.50	7,100	-0.36(-1.73%)
Apr 12, 2005	20.45	20.95	20.30	20.86	12,400	+0.56(+2.76%)
Apr 11, 2005	20.90	20.95	20.29	20.30	12,200	-0.55(-2.64%)
Apr 08, 2005	21.20	21.20	20.85	20.85	5,600	-0.26(-1.23%)
Apr 07, 2005	21.20	21.40	21.10	21.11	7,800	-0.34(-1.59%)
Apr 06, 2005	21.25	21.45	21.25	21.45	8,300	+0.30(+1.42%)
Apr 05, 2005	21.00	21.30	20.90	21.15	13,400	+0.15(+0.71%)
Apr 04, 2005	21.60	21.60	20.79	21.00	15,900	-0.55(-2.55%)
Apr 01, 2005	21.00	21.80	20.42	21.55	52,800	+0.55(+2.62%)
Mar 31, 2005	20.85	21.13	20.67	21.00	31,300	+0.20(+0.96%)
Mar 30, 2005	20.45	20.90	20.32	20.80	21,700	+0.35(+1.71%)
Mar 29, 2005	20.20	20.50	20.05	20.45	42,500	+0.38(+1.89%)
Mar 28, 2005	20.75	20.84	20.05	20.07	33,800	-0.58(-2.81%)
Mar 24, 2005	20.90	21.08	20.52	20.65	58,000	-0.05(-0.24%)
Mar 23, 2005	21.55	21.55	20.67	20.70	72,300	-0.89(-4.12%)
Mar 22, 2005	21.85	22.06	21.59	21.59	144,100	-0.16(-0.74%)
Mar 21, 2005	21.95	22.10	21.60	21.75	112,300	-0.20(-0.91%)
Mar 18, 2005	22.27	22.27	21.95	21.95	73,400	-0.29(-1.30%)
Mar 17, 2005	22.10	22.26	22.07	22.24	11,400	+0.19(+0.86%)
Mar 16, 2005	22.01	22.15	22.00	22.05	144,000	+0.04(+0.18%)
Mar 15, 2005	22.16	22.28	22.00	22.01	49,800	-0.19(-0.86%)
Mar 14, 2005	22.09	22.20	22.00	22.20	19,500	+0.12(+0.54%)
Mar 11, 2005	21.95	22.09	21.91	22.08	260,300	+0.13(+0.59%)
Mar 10, 2005	22.10	22.20	21.80	21.95	78,800	-0.07(-0.32%)
Mar 09, 2005	22.05	22.15	21.78	22.02	41,500	-0.03(-0.14%)
Mar 08, 2005	21.93	22.20	21.70	22.05	30,900	+0.12(+0.55%)
Mar 07, 2005	22.05	22.20	21.90	21.93	30,200	-0.12(-0.54%)
Mar 04, 2005	22.00	22.10	21.95	22.05	22,900	+0.09(+0.41%)
Mar 03, 2005	21.79	21.96	21.65	21.96	30,000	+0.17(+0.78%)
Mar 02, 2005	21.79	21.82	21.60	21.79	27,500	+0.00(+0.00%)
Mar 01, 2005	21.05	21.94	21.05	21.79	62,300	+0.69(+3.27%)
Feb 28, 2005	21.22	21.30	20.99	21.10	51,200	-0.18(-0.85%)
Feb 25, 2005	21.30	21.45	21.10	21.28	23,900	-0.02(-0.09%)
Feb 24, 2005	21.37	21.37	21.15	21.30	13,500	-0.05(-0.23%)
Feb 23, 2005	21.25	21.40	21.20	21.35	167,500	-0.09(-0.42%)
Feb 22, 2005	21.62	21.85	21.34	21.44	41,100	-0.18(-0.83%)
Feb 18, 2005	21.55	21.73	21.50	21.62	15,800	+0.08(+0.37%)
Feb 17, 2005	21.50	21.60	21.46	21.54	20,700	+0.00(+0.00%)
Feb 16, 2005	21.88	21.90	21.32	21.54	216,300	-0.34(-1.55%)
Feb 15, 2005	22.25	22.30	21.87	21.88	12,200	-0.30(-1.35%)
Feb 14, 2005	22.20	22.30	22.04	22.18	26,000	-0.03(-0.14%)
Feb 11, 2005	21.85	22.25	21.80	22.21	32,800	+0.41(+1.88%)
Feb 10, 2005	22.00	22.10	21.80	21.80	18,800	-0.11(-0.50%)
Feb 09, 2005	22.25	22.30	21.90	21.91	18,500	-0.30(-1.35%)
Feb 08, 2005	22.10	22.30	22.09	22.21	165,500	-0.04(-0.18%)
Feb 07, 2005	21.85	22.29	21.82	22.25	162,200	+0.50(+2.30%)
Feb 04, 2005	21.25	21.85	21.25	21.75	58,100	+0.50(+2.35%)
Feb 03, 2005	21.30	21.38	21.11	21.25	44,400	-0.05(-0.23%)
Feb 02, 2005	21.05	21.55	21.05	21.30	69,300	+0.35(+1.67%)

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.