Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.21	18.21	17.10	17.51	18,045	-0.69(-3.77%)
Apr 28, 2005	18.47	18.47	18.20	18.20	13,998	-0.18(-1.00%)
Apr 27, 2005	18.32	18.56	18.21	18.38	11,811	+0.11(+0.60%)
Apr 26, 2005	18.97	18.97	18.05	18.27	35,871	-0.70(-3.71%)
Apr 25, 2005	19.89	19.92	18.97	18.97	10,170	-0.91(-4.60%)
Apr 22, 2005	20.39	20.57	19.89	19.89	14,217	-0.62(-3.03%)
Apr 21, 2005	20.88	20.90	20.34	20.51	6,015	-0.34(-1.62%)
Apr 20, 2005	21.03	21.12	20.57	20.85	8,530	-0.12(-0.57%)
Apr 19, 2005	21.34	21.53	20.89	20.97	13,889	-0.39(-1.84%)
Apr 18, 2005	22.19	22.19	21.36	21.36	8,639	-0.88(-3.95%)
Apr 15, 2005	21.85	22.33	21.85	22.24	20,997	+0.37(+1.71%)
Apr 14, 2005	21.85	22.08	21.85	21.86	24,278	+0.00(+0.00%)
Apr 13, 2005	21.86	22.31	21.86	21.86	15,748	-0.05(-0.25%)
Apr 12, 2005	22.31	22.59	21.67	21.92	13,998	-0.26(-1.15%)
Apr 11, 2005	21.58	22.40	21.58	22.17	11,483	+0.43(+1.98%)
Apr 08, 2005	22.12	22.28	21.65	21.74	30,403	-0.37(-1.69%)
Apr 07, 2005	22.35	22.35	22.08	22.12	8,202	-0.01(-0.04%)
Apr 06, 2005	22.03	22.22	22.03	22.13	13,998	+0.10(+0.46%)
Apr 05, 2005	22.33	22.33	21.85	22.03	8,749	-0.31(-1.39%)
Apr 04, 2005	22.86	22.86	22.31	22.34	6,671	-0.38(-1.69%)
Apr 01, 2005	22.80	23.13	22.72	22.72	8,749	+0.10(+0.44%)
Mar 31, 2005	22.55	22.63	22.45	22.62	23,075	+0.07(+0.32%)
Mar 30, 2005	22.59	22.63	22.45	22.55	12,576	+0.05(+0.24%)
Mar 29, 2005	22.49	22.49	22.43	22.49	3,718	-0.09(-0.40%)
Mar 28, 2005	22.56	22.63	22.55	22.59	9,624	-0.03(-0.12%)
Mar 24, 2005	22.54	22.63	22.54	22.61	5,249	+0.16(+0.73%)
Mar 23, 2005	22.86	22.91	22.45	22.45	7,218	-0.59(-2.54%)
Mar 22, 2005	23.31	23.31	22.63	23.03	13,342	-0.43(-1.83%)
Mar 21, 2005	23.32	23.64	23.13	23.46	20,779	+0.16(+0.67%)
Mar 18, 2005	23.27	23.32	23.04	23.31	4,374	-0.10(-0.43%)
Mar 17, 2005	23.57	23.57	23.23	23.41	18,045	-0.16(-0.70%)
Mar 16, 2005	23.38	23.57	23.23	23.57	23,622	+0.06(+0.27%)
Mar 15, 2005	23.18	23.52	23.13	23.51	22,638	+0.40(+1.74%)
Mar 14, 2005	22.72	23.23	22.59	23.11	36,636	+0.43(+1.89%)
Mar 11, 2005	22.37	22.91	22.22	22.68	12,686	+0.21(+0.94%)
Mar 10, 2005	22.59	22.59	22.22	22.47	5,140	-0.13(-0.57%)
Mar 09, 2005	21.85	22.62	21.85	22.59	9,624	+0.65(+2.96%)
Mar 08, 2005	21.34	21.95	21.20	21.95	12,576	+0.51(+2.39%)
Mar 07, 2005	21.70	21.73	21.30	21.43	18,701	-0.36(-1.64%)
Mar 04, 2005	22.36	22.41	21.70	21.79	26,575	-0.66(-2.93%)
Mar 03, 2005	23.27	23.27	22.45	22.45	4,702	-0.77(-3.31%)
Mar 02, 2005	22.91	23.87	22.91	23.22	51,291	+0.31(+1.36%)
Mar 01, 2005	22.59	23.59	22.59	22.91	28,106	+0.32(+1.42%)
Feb 28, 2005	21.90	22.81	21.90	22.59	19,138	+0.78(+3.56%)
Feb 25, 2005	20.94	22.06	20.94	21.81	24,169	+0.78(+3.70%)
Feb 24, 2005	21.49	21.95	20.66	21.03	33,027	-0.47(-2.17%)
Feb 23, 2005	21.62	21.90	21.49	21.50	22,857	-0.76(-3.41%)
Feb 22, 2005	22.59	22.91	22.26	22.26	45,604	-0.68(-2.95%)
Feb 18, 2005	22.71	23.04	22.71	22.93	13,233	+0.31(+1.37%)
Feb 17, 2005	22.22	22.90	22.22	22.62	11,483	+0.27(+1.23%)
Feb 16, 2005	22.91	22.91	22.27	22.35	21,107	-0.59(-2.59%)
Feb 15, 2005	22.88	23.03	22.72	22.94	16,185	+0.05(+0.24%)
Feb 14, 2005	22.95	23.12	22.87	22.89	22,638	-0.29(-1.26%)
Feb 11, 2005	22.99	23.35	22.81	23.18	28,543	+0.18(+0.80%)
Feb 10, 2005	22.86	23.07	22.79	23.00	25,591	-0.32(-1.37%)
Feb 09, 2005	23.09	23.36	23.01	23.32	54,463	+0.20(+0.87%)
Feb 08, 2005	23.36	23.45	22.95	23.12	53,588	-0.37(-1.60%)
Feb 07, 2005	23.22	23.55	23.13	23.49	26,247	+0.00(+0.00%)
Feb 04, 2005	23.31	23.53	23.03	23.49	41,448	+0.04(+0.16%)
Feb 03, 2005	21.59	23.45	21.59	23.45	104,770	+1.87(+8.69%)
Feb 02, 2005	22.63	22.99	20.85	21.58	256,021	-2.09(-8.85%)

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.