Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.28	21.66	21.13	21.63	1,875,055	+0.38(+1.81%)
Apr 28, 2005	21.51	21.55	21.23	21.25	1,637,301	-0.26(-1.21%)
Apr 27, 2005	21.23	21.61	21.08	21.51	2,140,862	+0.18(+0.86%)
Apr 26, 2005	21.43	21.51	21.31	21.33	1,835,659	-0.18(-0.82%)
Apr 25, 2005	21.38	21.53	21.25	21.50	2,089,202	+0.16(+0.76%)
Apr 22, 2005	21.24	21.47	21.18	21.34	2,329,869	+0.10(+0.46%)
Apr 21, 2005	21.19	21.36	20.72	21.24	3,551,599	+0.06(+0.28%)
Apr 20, 2005	21.49	21.50	21.16	21.18	2,537,885	-0.38(-1.76%)
Apr 19, 2005	21.66	21.74	21.51	21.56	2,993,313	+0.17(+0.79%)
Apr 18, 2005	21.06	21.45	20.97	21.39	2,800,473	+0.34(+1.61%)
Apr 15, 2005	20.81	21.79	20.78	21.05	5,089,720	+0.49(+2.38%)
Apr 14, 2005	20.91	20.99	20.56	20.56	2,949,625	-0.42(-1.99%)
Apr 13, 2005	21.07	21.12	20.91	20.98	2,283,116	-0.12(-0.56%)
Apr 12, 2005	20.80	21.23	20.65	21.10	2,452,042	+0.25(+1.19%)
Apr 11, 2005	20.82	20.97	20.76	20.85	1,821,097	-0.01(-0.06%)
Apr 08, 2005	21.01	21.06	20.83	20.86	1,368,428	-0.14(-0.65%)
Apr 07, 2005	20.97	21.12	20.89	21.00	1,359,844	+0.00(+0.00%)
Apr 06, 2005	20.84	21.08	20.81	21.00	1,916,444	+0.29(+1.39%)
Apr 05, 2005	20.86	21.03	20.71	20.71	2,118,634	-0.16(-0.75%)
Apr 04, 2005	20.99	21.10	20.71	20.87	2,789,742	-0.01(-0.06%)
Apr 01, 2005	21.38	21.50	20.78	20.88	3,187,379	-0.29(-1.36%)
Mar 31, 2005	21.11	21.30	21.03	21.17	2,345,812	+0.13(+0.62%)
Mar 30, 2005	20.71	21.10	20.57	21.04	1,835,812	+0.42(+2.06%)
Mar 29, 2005	20.63	20.88	20.59	20.61	2,048,887	-0.10(-0.47%)
Mar 28, 2005	20.68	20.88	20.65	20.71	1,762,079	+0.17(+0.83%)
Mar 24, 2005	20.80	20.82	20.54	20.54	1,903,874	+0.01(+0.03%)
Mar 23, 2005	20.26	20.71	20.22	20.54	3,814,033	-0.14(-0.66%)
Mar 22, 2005	20.99	21.14	20.63	20.67	1,802,548	-0.36(-1.71%)
Mar 21, 2005	21.14	21.18	20.84	21.03	1,990,943	-0.10(-0.49%)
Mar 18, 2005	21.30	21.38	20.98	21.14	3,630,390	-0.07(-0.31%)
Mar 17, 2005	21.31	21.31	21.06	21.20	1,505,930	-0.01(-0.03%)
Mar 16, 2005	21.55	21.55	21.14	21.21	2,381,069	-0.34(-1.57%)
Mar 15, 2005	21.66	21.71	21.46	21.55	1,742,918	-0.01(-0.06%)
Mar 14, 2005	21.40	21.61	21.34	21.56	2,001,980	+0.15(+0.70%)
Mar 11, 2005	21.69	21.71	21.33	21.41	1,775,416	-0.25(-1.14%)
Mar 10, 2005	21.65	21.74	21.45	21.66	2,231,610	+0.01(+0.03%)
Mar 09, 2005	22.02	22.03	21.65	21.65	1,805,921	-0.49(-2.21%)
Mar 08, 2005	22.11	22.19	21.90	22.14	1,605,876	-0.07(-0.29%)
Mar 07, 2005	22.11	22.21	22.08	22.21	1,902,801	+0.12(+0.56%)
Mar 04, 2005	21.90	22.11	21.88	22.08	1,570,926	+0.25(+1.14%)
Mar 03, 2005	21.83	21.95	21.70	21.83	1,718,545	-0.02(-0.09%)
Mar 02, 2005	21.53	21.89	21.43	21.85	2,489,905	+0.18(+0.81%)
Mar 01, 2005	21.49	21.69	21.45	21.68	3,051,563	+0.15(+0.70%)
Feb 28, 2005	21.48	21.56	21.31	21.53	1,959,365	+0.04(+0.18%)
Feb 25, 2005	21.32	21.56	21.18	21.49	1,949,554	+0.01(+0.03%)
Feb 24, 2005	21.20	21.53	21.18	21.48	2,281,429	+0.27(+1.29%)
Feb 23, 2005	20.97	21.29	20.95	21.21	2,360,528	+0.17(+0.81%)
Feb 22, 2005	21.34	21.40	21.03	21.04	2,259,815	-0.44(-2.06%)
Feb 18, 2005	21.86	21.86	21.48	21.48	1,977,913	-0.32(-1.47%)
Feb 17, 2005	21.85	21.87	21.44	21.80	2,836,649	-0.16(-0.71%)
Feb 16, 2005	22.14	22.14	21.94	21.96	2,164,162	-0.13(-0.59%)
Feb 15, 2005	22.11	22.11	21.95	22.09	1,991,709	+0.06(+0.27%)
Feb 14, 2005	22.08	22.08	21.93	22.03	2,103,918	-0.01(-0.06%)
Feb 11, 2005	22.16	22.16	21.96	22.04	2,967,253	-0.07(-0.32%)
Feb 10, 2005	22.08	22.15	21.95	22.11	2,312,394	+0.08(+0.38%)
Feb 09, 2005	22.11	22.17	21.98	22.03	2,012,710	-0.12(-0.53%)
Feb 08, 2005	22.10	22.17	22.02	22.15	1,403,072	+0.00(+0.00%)
Feb 07, 2005	22.04	22.18	22.02	22.15	1,507,463	+0.02(+0.09%)
Feb 04, 2005	21.99	22.13	21.85	22.13	2,423,837	+0.19(+0.86%)
Feb 03, 2005	21.93	22.05	21.84	21.94	2,119,094	+0.01(+0.06%)
Feb 02, 2005	21.98	22.04	21.80	21.93	2,790,509	-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.