Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.91	22.94	21.91	22.94	8,594	+1.09(+5.00%)
Apr 28, 2005	21.91	21.92	21.30	21.85	131,053	+0.34(+1.58%)
Apr 27, 2005	21.77	22.13	21.43	21.51	7,935	-0.42(-1.92%)
Apr 26, 2005	21.88	22.04	21.88	21.93	10,031	+0.62(+2.91%)
Apr 25, 2005	22.13	22.13	21.31	21.31	3,906	-0.82(-3.70%)
Apr 22, 2005	21.51	22.75	21.30	22.13	30,824	+0.62(+2.88%)
Apr 21, 2005	21.51	21.51	21.40	21.51	4,109	+0.23(+1.09%)
Apr 20, 2005	21.42	21.63	20.92	21.28	13,976	-0.14(-0.66%)
Apr 19, 2005	21.51	21.61	21.30	21.42	3,408	+0.07(+0.35%)
Apr 18, 2005	21.34	21.34	21.34	21.34	2,542	-0.10(-0.46%)
Apr 15, 2005	21.43	21.53	21.43	21.44	2,054	+0.08(+0.39%)
Apr 14, 2005	21.92	21.92	21.36	21.36	1,257	-0.31(-1.41%)
Apr 13, 2005	21.53	21.67	21.53	21.67	725	+0.13(+0.61%)
Apr 12, 2005	21.62	21.70	21.48	21.53	1,018	-0.07(-0.31%)
Apr 11, 2005	21.23	21.69	21.23	21.60	1,715	-0.11(-0.50%)
Apr 08, 2005	21.45	21.71	21.45	21.71	2,296	+0.04(+0.19%)
Apr 07, 2005	21.67	21.67	21.67	21.67	192	+0.39(+1.83%)
Apr 06, 2005	21.71	21.71	21.28	21.28	483	-0.37(-1.72%)
Apr 05, 2005	21.23	21.68	21.23	21.65	1,692	+0.31(+1.43%)
Apr 04, 2005	21.34	21.34	21.17	21.34	1,934	+0.04(+0.19%)
Apr 01, 2005	21.30	21.39	21.02	21.30	20,423	-0.21(-0.96%)
Mar 31, 2005	21.53	21.55	21.51	21.51	3,626	-0.31(-1.44%)
Mar 30, 2005	22.11	22.11	21.82	21.82	1,348	-0.03(-0.15%)
Mar 29, 2005	21.72	22.13	21.51	21.86	11,721	+0.11(+0.49%)
Mar 28, 2005	22.34	22.34	21.63	21.75	76,852	-0.55(-2.45%)
Mar 24, 2005	22.15	22.30	21.92	22.30	42,613	+0.10(+0.45%)
Mar 23, 2005	22.34	22.35	22.20	22.20	17,889	-0.30(-1.32%)
Mar 22, 2005	22.63	23.02	21.93	22.49	8,310	-0.06(-0.26%)
Mar 21, 2005	22.85	23.04	22.50	22.55	8,103	-0.05(-0.22%)
Mar 18, 2005	22.79	22.87	22.54	22.60	2,882	-0.35(-1.51%)
Mar 17, 2005	22.45	22.95	22.45	22.95	1,553	+0.53(+2.36%)
Mar 16, 2005	22.59	23.01	22.34	22.42	10,817	-0.37(-1.63%)
Mar 15, 2005	22.96	23.03	22.50	22.79	29,545	-0.26(-1.15%)
Mar 14, 2005	23.12	23.25	23.00	23.06	26,931	-0.07(-0.29%)
Mar 11, 2005	23.35	23.35	23.12	23.12	11,049	-0.03(-0.14%)
Mar 10, 2005	23.13	23.23	23.11	23.16	4,718	+0.11(+0.47%)
Mar 09, 2005	23.45	23.45	23.05	23.05	16,858	-0.60(-2.55%)
Mar 08, 2005	23.65	23.65	23.65	23.65	120	+0.11(+0.46%)
Mar 07, 2005	23.26	23.65	23.26	23.54	1,034	+0.38(+1.64%)
Mar 04, 2005	23.08	23.17	23.08	23.16	39,835	-0.73(-3.05%)
Mar 03, 2005	23.61	23.89	23.61	23.89	3,147	-0.10(-0.41%)
Mar 02, 2005	23.59	23.99	23.59	23.99	303	+0.00(+0.00%)
Mar 01, 2005	23.58	23.99	23.58	23.99	6,922	+0.01(+0.03%)
Feb 28, 2005	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Feb 25, 2005	23.83	23.98	23.38	23.98	2,175	+0.35(+1.47%)
Feb 24, 2005	23.41	23.64	23.41	23.64	1,200	+0.46(+2.00%)
Feb 23, 2005	23.16	23.34	23.16	23.17	4,240	+0.01(+0.04%)
Feb 22, 2005	23.51	23.51	23.16	23.16	2,435	-0.36(-1.51%)
Feb 18, 2005	23.52	23.52	23.52	23.52	0	+0.00(+0.00%)
Feb 17, 2005	23.58	23.58	23.52	23.52	725	+0.36(+1.54%)
Feb 16, 2005	23.02	23.16	23.02	23.16	3,747	+0.03(+0.14%)
Feb 15, 2005	23.51	23.51	23.13	23.13	967	+0.22(+0.94%)
Feb 14, 2005	22.90	23.22	22.89	22.92	4,058	-0.21(-0.89%)
Feb 11, 2005	23.65	23.93	23.12	23.12	6,527	-0.45(-1.93%)
Feb 10, 2005	23.49	23.58	23.49	23.58	707	+0.09(+0.39%)
Feb 09, 2005	23.49	23.49	23.49	23.49	271	+0.04(+0.18%)
Feb 08, 2005	23.45	23.45	23.16	23.45	4,032	+0.28(+1.21%)
Feb 07, 2005	23.16	23.16	23.16	23.16	807	+0.04(+0.18%)
Feb 04, 2005	23.16	23.16	23.12	23.12	7,673	-0.24(-1.03%)
Feb 03, 2005	23.36	23.36	23.36	23.36	0	+0.00(+0.00%)
Feb 02, 2005	23.36	23.36	23.36	23.36	120	+0.00(+0.00%)

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.