Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.84	23.38	22.77	23.37	2,533,058	+0.53(+2.34%)
Apr 28, 2005	22.81	22.88	22.49	22.84	3,421,932	+0.10(+0.44%)
Apr 27, 2005	22.81	22.93	22.48	22.73	3,037,915	-0.14(-0.62%)
Apr 26, 2005	23.48	23.51	22.62	22.88	3,871,083	-0.57(-2.43%)
Apr 25, 2005	22.91	23.53	22.91	23.45	2,950,191	+0.58(+2.53%)
Apr 22, 2005	22.58	22.87	22.30	22.87	2,254,970	+0.28(+1.23%)
Apr 21, 2005	22.82	22.96	22.23	22.59	2,526,479	+0.13(+0.59%)
Apr 20, 2005	23.19	23.21	22.43	22.46	2,514,417	-0.70(-3.01%)
Apr 19, 2005	22.92	23.24	22.91	23.15	2,132,813	+0.24(+1.05%)
Apr 18, 2005	23.07	23.11	22.40	22.91	2,928,259	-0.15(-0.67%)
Apr 15, 2005	23.45	23.48	23.06	23.07	2,085,003	-0.37(-1.60%)
Apr 14, 2005	23.61	23.71	23.44	23.44	2,736,142	-0.16(-0.70%)
Apr 13, 2005	23.41	23.75	23.09	23.61	4,168,471	+0.32(+1.39%)
Apr 12, 2005	23.49	23.49	23.22	23.28	2,073,818	-0.26(-1.08%)
Apr 11, 2005	23.23	23.60	23.19	23.54	1,784,545	+0.31(+1.34%)
Apr 08, 2005	23.28	23.51	23.10	23.23	2,156,499	-0.04(-0.16%)
Apr 07, 2005	23.05	23.46	23.04	23.26	2,101,451	+0.32(+1.41%)
Apr 06, 2005	22.80	22.99	22.73	22.94	3,299,117	+0.18(+0.78%)
Apr 05, 2005	22.75	22.91	22.58	22.76	2,272,076	+0.01(+0.06%)
Apr 04, 2005	22.79	22.85	22.45	22.75	2,622,976	+0.05(+0.20%)
Apr 01, 2005	22.84	23.09	22.68	22.70	2,231,723	-0.14(-0.62%)
Mar 31, 2005	22.67	22.96	22.55	22.84	1,894,640	+0.27(+1.19%)
Mar 30, 2005	22.61	22.66	22.30	22.58	3,399,123	-0.03(-0.12%)
Mar 29, 2005	22.23	22.81	22.21	22.60	7,767,608	+1.35(+6.37%)
Mar 28, 2005	21.03	21.28	20.98	21.25	1,892,447	+0.21(+1.02%)
Mar 24, 2005	20.79	21.23	20.79	21.03	2,521,873	+0.31(+1.47%)
Mar 23, 2005	20.50	20.82	20.43	20.73	1,947,275	+0.08(+0.40%)
Mar 22, 2005	20.52	20.76	20.51	20.65	2,707,192	+0.14(+0.69%)
Mar 21, 2005	20.70	20.84	20.50	20.50	2,002,761	-0.19(-0.93%)
Mar 18, 2005	20.63	20.80	20.50	20.70	3,493,866	+0.06(+0.31%)
Mar 17, 2005	20.44	20.72	20.41	20.63	2,422,086	+0.20(+0.96%)
Mar 16, 2005	20.32	20.50	20.25	20.44	1,981,707	+0.12(+0.61%)
Mar 15, 2005	20.51	20.55	20.29	20.31	1,579,268	-0.12(-0.58%)
Mar 14, 2005	20.43	20.61	20.34	20.43	1,464,349	-0.03(-0.13%)
Mar 11, 2005	20.45	20.84	20.38	20.46	2,705,876	+0.28(+1.40%)
Mar 10, 2005	19.81	20.21	19.81	20.18	1,734,761	+0.36(+1.84%)
Mar 09, 2005	19.84	19.93	19.35	19.81	1,759,105	-0.05(-0.23%)
Mar 08, 2005	20.06	20.06	19.81	19.86	1,196,568	-0.21(-1.02%)
Mar 07, 2005	19.93	20.09	19.87	20.06	1,397,458	+0.21(+1.06%)
Mar 04, 2005	20.05	20.06	19.79	19.85	1,875,121	-0.19(-0.93%)
Mar 03, 2005	20.06	20.11	19.99	20.04	1,380,571	-0.02(-0.11%)
Mar 02, 2005	19.87	20.06	19.77	20.06	1,635,193	+0.14(+0.69%)
Mar 01, 2005	19.95	20.06	19.88	19.93	1,531,020	+0.01(+0.07%)
Feb 28, 2005	19.83	20.10	19.78	19.91	1,587,164	+0.07(+0.34%)
Feb 25, 2005	19.50	19.86	19.38	19.84	2,629,117	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.57	716,274	+0.05(+0.26%)
Feb 23, 2005	19.15	19.60	19.11	19.52	1,069,148	+0.40(+2.07%)
Feb 22, 2005	18.92	19.34	18.92	19.13	2,790,531	-0.47(-2.42%)
Feb 18, 2005	19.61	20.04	19.28	19.60	1,251,835	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.45	19.56	1,047,216	-0.08(-0.42%)
Feb 16, 2005	19.54	19.64	19.20	19.64	1,000,284	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.33	19.54	639,734	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.26	19.41	829,001	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,329	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.18	19.26	994,143	+0.01(+0.05%)
Feb 09, 2005	19.58	19.58	19.24	19.25	671,534	-0.36(-1.86%)
Feb 08, 2005	19.77	19.93	19.55	19.61	1,134,283	-0.14(-0.72%)
Feb 07, 2005	19.47	19.79	19.42	19.75	1,884,771	+0.28(+1.45%)
Feb 04, 2005	19.34	19.54	19.25	19.47	1,902,316	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.10	19.34	1,793,537	-0.05(-0.24%)
Feb 02, 2005	19.15	19.55	19.05	19.38	2,206,721	+0.20(+1.02%)

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.