Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.84	23.88	23.52	23.87	1,937,795	+0.01(+0.05%)
Apr 28, 2005	23.79	24.07	23.78	23.86	2,282,536	-0.30(-1.25%)
Apr 27, 2005	23.91	24.23	23.87	24.17	3,299,289	+0.25(+1.03%)
Apr 26, 2005	23.58	24.12	23.58	23.92	3,459,858	+0.05(+0.23%)
Apr 25, 2005	23.55	23.86	23.51	23.86	3,899,565	+0.29(+1.21%)
Apr 22, 2005	23.47	23.65	23.41	23.58	1,639,330	+0.17(+0.71%)
Apr 21, 2005	23.39	23.50	23.30	23.41	2,093,161	+0.10(+0.44%)
Apr 20, 2005	23.38	23.58	23.31	23.31	2,340,334	-0.24(-1.01%)
Apr 19, 2005	23.47	23.61	23.30	23.55	2,446,265	+0.08(+0.34%)
Apr 18, 2005	23.61	23.65	23.31	23.47	2,284,209	-0.23(-0.98%)
Apr 15, 2005	23.78	23.98	23.68	23.70	5,765,254	+0.15(+0.62%)
Apr 14, 2005	23.62	23.78	23.51	23.55	3,309,325	+0.06(+0.28%)
Apr 13, 2005	23.22	23.62	23.19	23.49	2,813,678	+0.46(+1.99%)
Apr 12, 2005	22.96	23.08	22.76	23.03	1,125,099	-0.21(-0.90%)
Apr 11, 2005	23.22	23.36	23.14	23.24	1,938,167	-0.14(-0.60%)
Apr 08, 2005	23.48	23.49	23.33	23.38	1,556,443	-0.15(-0.64%)
Apr 07, 2005	23.46	23.68	23.34	23.53	1,826,475	+0.18(+0.76%)
Apr 06, 2005	23.18	23.54	23.17	23.35	3,042,824	+0.14(+0.60%)
Apr 05, 2005	23.06	23.22	22.94	23.21	3,200,234	+0.69(+3.08%)
Apr 04, 2005	22.50	22.57	22.36	22.52	1,159,109	-0.13(-0.59%)
Apr 01, 2005	22.92	22.97	22.65	22.65	2,947,486	-0.13(-0.57%)
Mar 31, 2005	22.92	22.96	22.72	22.78	2,435,672	-0.27(-1.17%)
Mar 30, 2005	22.84	23.09	22.83	23.05	1,900,998	+0.33(+1.44%)
Mar 29, 2005	22.63	22.92	22.63	22.72	2,246,111	-0.27(-1.19%)
Mar 28, 2005	23.25	23.25	22.98	23.00	2,217,862	-0.14(-0.60%)
Mar 24, 2005	22.65	23.32	22.60	23.14	3,772,448	+0.56(+2.50%)
Mar 23, 2005	22.41	22.57	22.31	22.57	2,434,185	+0.04(+0.19%)
Mar 22, 2005	22.87	22.95	22.47	22.53	1,540,833	+0.28(+1.26%)
Mar 21, 2005	22.38	22.38	22.09	22.25	1,067,116	-0.46(-2.01%)
Mar 18, 2005	22.57	22.71	22.42	22.71	1,134,392	+0.14(+0.62%)
Mar 17, 2005	22.59	22.67	22.49	22.57	630,754	+0.02(+0.07%)
Mar 16, 2005	22.69	22.83	22.49	22.55	996,309	+0.14(+0.62%)
Mar 15, 2005	22.55	22.60	22.33	22.41	1,060,054	+0.10(+0.43%)
Mar 14, 2005	22.19	22.32	22.15	22.31	816,227	-0.10(-0.43%)
Mar 11, 2005	22.56	22.64	22.38	22.41	1,331,386	-0.06(-0.26%)
Mar 10, 2005	22.57	22.61	22.42	22.47	1,105,214	+0.20(+0.89%)
Mar 09, 2005	22.40	22.46	22.22	22.27	1,435,459	-0.18(-0.81%)
Mar 08, 2005	22.67	22.67	22.29	22.45	2,324,351	-0.42(-1.83%)
Mar 07, 2005	22.63	23.00	22.60	22.87	2,163,224	+0.13(+0.59%)
Mar 04, 2005	22.45	22.81	22.40	22.74	2,499,602	+0.43(+1.91%)
Mar 03, 2005	22.30	22.36	22.25	22.31	2,297,590	+0.38(+1.72%)
Mar 02, 2005	21.88	22.11	21.85	21.94	1,510,168	+0.04(+0.17%)
Mar 01, 2005	21.75	21.98	21.74	21.90	2,051,904	+0.43(+1.98%)
Feb 28, 2005	21.52	21.73	21.31	21.48	1,442,893	+0.08(+0.35%)
Feb 25, 2005	21.27	21.42	21.15	21.40	1,408,883	+0.41(+1.97%)
Feb 24, 2005	20.90	21.01	20.75	20.99	1,254,261	-0.15(-0.69%)
Feb 23, 2005	21.09	21.20	21.01	21.13	1,417,990	-0.03(-0.15%)
Feb 22, 2005	21.49	21.51	21.12	21.16	1,585,807	+0.43(+2.08%)
Feb 18, 2005	20.53	20.73	20.53	20.73	2,099,851	+0.50(+2.47%)
Feb 17, 2005	20.22	20.30	20.18	20.23	577,603	+0.04(+0.19%)
Feb 16, 2005	20.16	20.24	20.08	20.19	707,136	+0.00(+0.00%)
Feb 15, 2005	20.09	20.22	20.04	20.19	926,990	-0.05(-0.27%)
Feb 14, 2005	20.21	20.30	20.15	20.25	587,267	+0.18(+0.88%)
Feb 11, 2005	19.89	20.07	19.84	20.07	1,009,690	+0.05(+0.27%)
Feb 10, 2005	19.88	20.04	19.87	20.02	789,837	+0.24(+1.20%)
Feb 09, 2005	19.83	19.90	19.77	19.78	2,107,657	-0.12(-0.60%)
Feb 08, 2005	19.91	19.96	19.84	19.90	1,556,629	-0.04(-0.22%)
Feb 07, 2005	19.93	20.00	19.88	19.94	2,243,881	-0.06(-0.30%)
Feb 04, 2005	19.94	20.06	19.94	20.00	1,994,850	+0.09(+0.46%)
Feb 03, 2005	19.80	19.98	19.77	19.91	688,923	+0.04(+0.22%)
Feb 02, 2005	19.97	19.97	19.79	19.87	1,467,238	-0.10(-0.49%)

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.