Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.97	20.13	19.87	20.13	40,614	+0.27(+1.34%)
Apr 28, 2005	19.99	20.05	19.83	19.87	26,977	-0.20(-1.01%)
Apr 27, 2005	19.94	20.15	19.94	20.07	34,389	-0.04(-0.18%)
Apr 26, 2005	20.20	20.29	20.09	20.11	63,145	-0.08(-0.40%)
Apr 25, 2005	20.19	20.31	20.19	20.19	91,901	+0.05(+0.25%)
Apr 22, 2005	20.24	20.27	20.01	20.14	104,352	-0.10(-0.50%)
Apr 21, 2005	20.00	20.24	19.95	20.24	182,024	+0.44(+2.21%)
Apr 20, 2005	20.10	20.15	19.80	19.80	44,172	-0.38(-1.90%)
Apr 19, 2005	20.07	20.18	20.06	20.18	29,349	+0.25(+1.25%)
Apr 18, 2005	19.88	20.04	19.82	19.94	275,705	-0.10(-0.51%)
Apr 15, 2005	20.21	20.33	20.04	20.04	46,543	-0.25(-1.25%)
Apr 14, 2005	20.49	20.49	20.26	20.29	21,937	-0.13(-0.63%)
Apr 13, 2005	20.49	20.61	20.42	20.42	28,756	-0.18(-0.85%)
Apr 12, 2005	20.42	20.69	20.33	20.59	149,414	-0.05(-0.25%)
Apr 11, 2005	20.62	20.66	20.50	20.64	153,564	+0.07(+0.36%)
Apr 08, 2005	20.64	20.72	20.57	20.57	35,574	-0.09(-0.44%)
Apr 07, 2005	20.51	20.70	20.50	20.66	56,919	+0.22(+1.09%)
Apr 06, 2005	20.51	20.62	20.44	20.44	58,995	-0.03(-0.13%)
Apr 05, 2005	20.42	20.49	20.39	20.46	15,415	+0.12(+0.61%)
Apr 04, 2005	20.27	20.40	20.17	20.34	97,830	+0.02(+0.08%)
Apr 01, 2005	20.58	20.61	20.27	20.32	542,516	-0.11(-0.53%)
Mar 31, 2005	20.58	20.58	20.39	20.43	31,424	-0.05(-0.23%)
Mar 30, 2005	20.37	20.53	20.31	20.48	72,928	+0.24(+1.18%)
Mar 29, 2005	20.41	20.51	20.24	20.24	85,676	-0.29(-1.40%)
Mar 28, 2005	20.42	20.53	20.39	20.53	40,021	+0.13(+0.64%)
Mar 24, 2005	20.39	20.54	20.39	20.39	56,623	+0.03(+0.17%)
Mar 23, 2005	20.36	20.49	20.34	20.36	54,251	-0.12(-0.61%)
Mar 22, 2005	20.66	20.79	20.42	20.49	85,379	-0.25(-1.22%)
Mar 21, 2005	20.81	20.81	20.59	20.74	60,773	-0.10(-0.50%)
Mar 18, 2005	20.85	20.90	20.72	20.84	38,835	-0.02(-0.10%)
Mar 17, 2005	20.83	20.91	20.73	20.86	235,683	-0.08(-0.37%)
Mar 16, 2005	20.98	21.03	20.88	20.94	38,242	-0.09(-0.43%)
Mar 15, 2005	21.18	21.20	20.96	21.03	57,216	-0.13(-0.64%)
Mar 14, 2005	21.10	21.17	20.99	21.17	94,273	+0.13(+0.63%)
Mar 11, 2005	21.17	21.27	21.04	21.04	46,840	-0.25(-1.17%)
Mar 10, 2005	21.17	21.28	21.08	21.28	24,902	+0.00(+0.00%)
Mar 09, 2005	21.28	21.40	21.22	21.28	54,251	-0.07(-0.32%)
Mar 08, 2005	21.40	21.45	21.35	21.35	45,950	-0.05(-0.24%)
Mar 07, 2005	21.35	21.42	21.32	21.40	93,680	+0.05(+0.25%)
Mar 04, 2005	21.28	21.48	21.20	21.35	119,472	+0.22(+1.02%)
Mar 03, 2005	21.18	21.20	21.00	21.13	69,074	+0.00(+0.02%)
Mar 02, 2005	21.03	21.22	21.03	21.13	109,392	-0.03(-0.14%)
Mar 01, 2005	21.09	21.22	21.09	21.16	75,003	+0.15(+0.69%)
Feb 28, 2005	21.18	21.21	20.92	21.01	92,198	-0.19(-0.88%)
Feb 25, 2005	21.03	21.20	21.03	21.20	18,973	+0.29(+1.37%)
Feb 24, 2005	20.82	21.00	20.76	20.91	71,742	+0.05(+0.24%)
Feb 23, 2005	20.83	20.91	20.78	20.86	70,260	+0.20(+0.98%)
Feb 22, 2005	20.98	21.08	20.66	20.66	268,590	-0.25(-1.21%)
Feb 18, 2005	20.77	20.94	20.77	20.91	46,543	+0.13(+0.65%)
Feb 17, 2005	20.95	20.95	20.76	20.78	27,274	-0.08(-0.40%)
Feb 16, 2005	20.82	20.95	20.76	20.86	1,119,422	-0.02(-0.10%)
Feb 15, 2005	20.91	20.95	20.84	20.88	1,361,628	+0.14(+0.67%)
Feb 14, 2005	20.88	20.90	20.75	20.75	1,296,704	-0.03(-0.13%)
Feb 11, 2005	20.58	20.85	20.58	20.77	49,508	+0.13(+0.62%)
Feb 10, 2005	20.53	20.73	20.53	20.64	289,342	+0.05(+0.25%)
Feb 09, 2005	20.56	20.68	20.51	20.59	45,950	+0.00(+0.00%)
Feb 08, 2005	20.46	20.69	20.46	20.59	85,083	+0.05(+0.25%)
Feb 07, 2005	20.59	20.64	20.46	20.54	41,207	+0.00(+0.00%)
Feb 04, 2005	20.46	20.62	20.46	20.54	35,278	+0.07(+0.33%)
Feb 03, 2005	20.29	20.48	20.28	20.48	101,684	+0.02(+0.08%)
Feb 02, 2005	20.50	20.53	20.38	20.46	209,298	-0.07(-0.33%)

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.