Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.69	22.87	22.41	22.76	900,734	+0.11(+0.50%)
Apr 28, 2005	23.18	23.18	22.62	22.65	266,324	-0.53(-2.27%)
Apr 27, 2005	22.96	23.27	22.66	23.18	334,055	+0.21(+0.94%)
Apr 26, 2005	23.18	23.32	22.92	22.96	282,763	-0.26(-1.12%)
Apr 25, 2005	23.48	23.50	23.05	23.22	519,496	-0.26(-1.11%)
Apr 22, 2005	23.10	23.69	23.03	23.48	870,484	+0.28(+1.19%)
Apr 21, 2005	22.77	23.20	22.75	23.20	963,040	+0.52(+2.27%)
Apr 20, 2005	22.83	22.93	22.60	22.69	750,803	-0.19(-0.85%)
Apr 19, 2005	22.84	23.11	22.84	22.88	502,892	+0.05(+0.21%)
Apr 18, 2005	22.43	22.90	22.43	22.83	628,820	+0.33(+1.46%)
Apr 15, 2005	23.18	23.19	22.42	22.51	718,088	-0.74(-3.19%)
Apr 14, 2005	23.33	23.48	23.13	23.25	1,010,387	-0.08(-0.35%)
Apr 13, 2005	23.50	23.64	23.32	23.33	551,882	-0.17(-0.71%)
Apr 12, 2005	23.31	23.54	23.18	23.50	665,645	+0.17(+0.75%)
Apr 11, 2005	23.67	23.73	23.25	23.32	515,550	-0.31(-1.32%)
Apr 08, 2005	23.80	23.92	23.61	23.63	400,801	-0.19(-0.78%)
Apr 07, 2005	23.74	24.03	23.71	23.82	837,934	+0.08(+0.34%)
Apr 06, 2005	23.73	23.97	23.67	23.74	458,175	+0.01(+0.03%)
Apr 05, 2005	23.58	23.89	23.58	23.73	482,506	+0.21(+0.91%)
Apr 04, 2005	23.74	23.75	23.44	23.52	884,951	-0.22(-0.94%)
Apr 01, 2005	23.50	24.29	23.50	23.74	1,322,249	+0.23(+0.98%)
Mar 31, 2005	23.40	23.72	23.36	23.51	1,415,462	+0.12(+0.52%)
Mar 30, 2005	23.22	23.46	23.22	23.39	2,122,865	+0.60(+2.65%)
Mar 29, 2005	23.11	23.18	22.32	22.78	2,403,820	-0.42(-1.80%)
Mar 28, 2005	23.93	23.95	23.03	23.20	1,233,310	-0.58(-2.46%)
Mar 24, 2005	23.69	23.88	23.69	23.78	1,017,456	+0.15(+0.64%)
Mar 23, 2005	24.16	24.16	23.47	23.63	1,691,157	-0.72(-2.95%)
Mar 22, 2005	24.46	24.51	24.25	24.35	1,095,709	-0.15(-0.63%)
Mar 21, 2005	24.51	24.55	24.09	24.51	1,364,663	-0.09(-0.36%)
Mar 18, 2005	24.51	24.69	24.44	24.59	1,001,509	+0.11(+0.46%)
Mar 17, 2005	24.50	24.51	24.34	24.48	1,255,339	-0.21(-0.87%)
Mar 16, 2005	24.59	24.71	24.46	24.70	747,515	+0.10(+0.41%)
Mar 15, 2005	25.14	25.14	24.37	24.59	1,715,488	-0.69(-2.73%)
Mar 14, 2005	25.45	25.50	25.17	25.28	591,666	-0.24(-0.95%)
Mar 11, 2005	24.98	25.79	24.98	25.53	1,057,898	+0.53(+2.11%)
Mar 10, 2005	24.98	25.11	24.90	25.00	642,136	+0.01(+0.03%)
Mar 09, 2005	25.47	25.47	24.98	24.99	757,708	-0.53(-2.08%)
Mar 08, 2005	25.65	25.66	25.41	25.52	1,096,860	-0.17(-0.65%)
Mar 07, 2005	25.95	25.95	25.32	25.69	936,901	-0.02(-0.09%)
Mar 04, 2005	25.18	25.88	25.18	25.71	1,032,416	+0.54(+2.13%)
Mar 03, 2005	25.30	25.54	25.10	25.18	565,527	-0.04(-0.18%)
Mar 02, 2005	25.14	25.53	25.14	25.22	364,633	+0.06(+0.23%)
Mar 01, 2005	25.12	25.32	24.90	25.17	965,013	+0.11(+0.42%)
Feb 28, 2005	25.30	25.30	24.98	25.06	683,400	-0.29(-1.15%)
Feb 25, 2005	24.74	25.36	24.74	25.35	394,718	+0.59(+2.37%)
Feb 24, 2005	24.27	24.80	24.27	24.77	382,388	+0.43(+1.75%)
Feb 23, 2005	24.33	24.60	24.27	24.34	626,518	+0.02(+0.08%)
Feb 22, 2005	24.66	24.72	24.29	24.32	641,314	-0.49(-1.99%)
Feb 18, 2005	25.00	25.02	24.75	24.81	468,532	-0.29(-1.15%)
Feb 17, 2005	25.10	25.39	25.05	25.10	827,248	+0.04(+0.16%)
Feb 16, 2005	24.29	25.26	24.29	25.06	1,854,732	+0.79(+3.26%)
Feb 15, 2005	24.19	24.53	23.95	24.27	210,100	+0.10(+0.42%)
Feb 14, 2005	24.17	24.33	24.10	24.17	467,875	-0.03(-0.13%)
Feb 11, 2005	24.23	24.29	24.16	24.20	991,974	+0.00(+0.00%)
Feb 10, 2005	24.23	24.33	24.09	24.20	366,442	+0.03(+0.13%)
Feb 09, 2005	24.51	24.58	24.11	24.17	262,542	-0.41(-1.65%)
Feb 08, 2005	24.03	24.71	23.90	24.57	723,349	+0.45(+1.85%)
Feb 07, 2005	24.59	24.83	24.07	24.13	464,751	-0.53(-2.14%)
Feb 04, 2005	23.93	24.83	23.93	24.66	534,127	+0.65(+2.72%)
Feb 03, 2005	23.77	24.10	23.74	24.00	187,413	+0.23(+0.97%)
Feb 02, 2005	23.68	23.84	23.68	23.77	473,793	-0.03(-0.14%)

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.