Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.19	24.38	23.71	24.18	21,228,464	+0.03(+0.14%)
Apr 28, 2005	24.25	24.53	24.03	24.14	18,881,998	-0.35(-1.44%)
Apr 27, 2005	23.65	24.60	23.65	24.50	25,483,650	+0.59(+2.46%)
Apr 26, 2005	23.84	24.29	23.67	23.91	27,666,812	-0.12(-0.49%)
Apr 25, 2005	23.56	24.09	23.51	24.03	18,926,298	+0.52(+2.21%)
Apr 22, 2005	23.89	24.18	23.28	23.51	21,796,686	-0.55(-2.28%)
Apr 21, 2005	22.90	24.30	22.87	24.05	52,505,060	+1.04(+4.52%)
Apr 20, 2005	22.87	23.17	22.67	23.01	31,393,276	+0.28(+1.25%)
Apr 19, 2005	22.68	23.05	22.66	22.73	22,568,132	+0.19(+0.86%)
Apr 18, 2005	22.28	22.98	22.23	22.54	26,064,546	-0.12(-0.52%)
Apr 15, 2005	23.08	23.45	22.64	22.65	31,366,714	-0.61(-2.62%)
Apr 14, 2005	23.07	23.54	22.66	23.26	39,765,704	+0.46(+2.04%)
Apr 13, 2005	23.83	23.95	22.79	22.80	39,163,260	-1.18(-4.91%)
Apr 12, 2005	23.80	24.05	23.49	23.98	24,818,194	+0.08(+0.32%)
Apr 11, 2005	24.21	24.31	23.81	23.90	21,077,494	-0.28(-1.17%)
Apr 08, 2005	24.44	24.48	24.10	24.19	21,031,250	-0.19(-0.77%)
Apr 07, 2005	24.23	24.71	24.18	24.37	20,475,904	+0.03(+0.14%)
Apr 06, 2005	24.51	24.93	24.20	24.34	20,621,910	-0.37(-1.49%)
Apr 05, 2005	25.01	25.25	24.62	24.71	18,983,064	-0.30(-1.19%)
Apr 04, 2005	24.71	25.19	24.43	25.00	18,856,174	+0.37(+1.49%)
Apr 01, 2005	25.38	25.46	24.53	24.64	28,535,018	-0.75(-2.95%)
Mar 31, 2005	25.51	25.79	25.20	25.38	20,609,148	-0.19(-0.76%)
Mar 30, 2005	24.98	25.64	24.95	25.58	26,079,494	+0.80(+3.24%)
Mar 29, 2005	25.05	25.26	24.51	24.77	22,663,034	-0.30(-1.22%)
Mar 28, 2005	24.85	25.34	24.79	25.08	18,856,158	+0.30(+1.20%)
Mar 24, 2005	25.20	25.40	24.78	24.78	19,037,802	-0.38(-1.51%)
Mar 23, 2005	24.93	25.42	24.86	25.16	18,321,740	+0.21(+0.86%)
Mar 22, 2005	25.48	25.75	24.93	24.95	21,816,480	-0.37(-1.45%)
Mar 21, 2005	25.18	25.62	25.09	25.32	18,243,756	+0.04(+0.16%)
Mar 18, 2005	25.36	25.46	24.97	25.27	33,804,240	-0.28(-1.11%)
Mar 17, 2005	26.13	26.20	25.52	25.56	23,339,232	-0.61(-2.33%)
Mar 16, 2005	26.26	26.71	26.06	26.17	31,068,948	-0.24(-0.92%)
Mar 15, 2005	26.28	26.59	26.13	26.41	31,228,694	+0.45(+1.74%)
Mar 14, 2005	26.05	26.20	25.64	25.96	19,121,978	+0.08(+0.29%)
Mar 11, 2005	26.09	26.29	25.85	25.88	32,542,700	+0.19(+0.73%)
Mar 10, 2005	25.50	25.89	25.18	25.70	21,393,130	+0.24(+0.93%)
Mar 09, 2005	24.97	25.68	24.84	25.46	26,753,516	+0.31(+1.24%)
Mar 08, 2005	25.69	26.25	25.09	25.15	30,558,382	-0.76(-2.94%)
Mar 07, 2005	24.57	26.06	24.53	25.91	36,325,308	+1.31(+5.32%)
Mar 04, 2005	24.81	25.00	24.60	24.60	18,484,194	+0.06(+0.25%)
Mar 03, 2005	25.30	25.36	24.41	24.54	23,005,250	-0.60(-2.40%)
Mar 02, 2005	24.90	25.55	24.75	25.14	18,704,340	-0.06(-0.22%)
Mar 01, 2005	25.09	25.56	24.99	25.20	19,118,874	+0.21(+0.86%)
Feb 28, 2005	25.64	25.79	24.57	24.98	29,224,028	-0.66(-2.57%)
Feb 25, 2005	24.51	25.72	24.45	25.64	32,552,630	+1.03(+4.20%)
Feb 24, 2005	23.59	24.68	23.56	24.61	31,838,914	+0.96(+4.04%)
Feb 23, 2005	24.07	24.13	23.65	23.65	23,309,812	-0.28(-1.19%)
Feb 22, 2005	23.59	24.28	23.56	23.94	29,877,002	-0.07(-0.29%)
Feb 18, 2005	24.50	24.67	23.97	24.01	23,452,342	-0.49(-2.01%)
Feb 17, 2005	24.94	24.95	24.28	24.50	21,732,328	-0.44(-1.78%)
Feb 16, 2005	25.38	25.45	24.77	24.94	23,398,226	-0.62(-2.41%)
Feb 15, 2005	25.62	26.14	25.32	25.56	27,010,456	-0.20(-0.78%)
Feb 14, 2005	25.06	25.86	25.02	25.76	20,735,270	+0.70(+2.79%)
Feb 11, 2005	24.50	25.11	23.81	25.06	26,029,832	+0.59(+2.41%)
Feb 10, 2005	24.88	24.94	24.46	24.47	14,521,051	-0.26(-1.06%)
Feb 09, 2005	25.17	25.20	24.55	24.73	16,553,219	-0.38(-1.52%)
Feb 08, 2005	24.83	25.25	24.50	25.11	20,152,602	+0.18(+0.72%)
Feb 07, 2005	25.39	25.98	24.86	24.93	22,141,482	-0.67(-2.63%)
Feb 04, 2005	25.05	25.70	24.95	25.61	15,318,491	+0.58(+2.33%)
Feb 03, 2005	25.10	25.36	24.82	25.02	13,748,715	-0.19(-0.77%)
Feb 02, 2005	25.47	25.56	24.95	25.22	15,925,627	-0.30(-1.19%)

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.