Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.86	22.91	22.45	22.71	3,802,820	+0.36(+1.59%)
Apr 28, 2005	22.61	22.85	22.36	22.36	9,230,207	+1.06(+4.96%)
Apr 27, 2005	21.37	21.39	21.16	21.30	2,574,381	+0.28(+1.35%)
Apr 26, 2005	20.83	21.16	20.78	21.02	2,062,086	-0.05(-0.23%)
Apr 25, 2005	20.98	21.07	20.94	21.07	1,456,991	+0.05(+0.24%)
Apr 22, 2005	20.98	21.10	20.91	21.02	1,997,103	-0.15(-0.72%)
Apr 21, 2005	21.10	21.29	20.98	21.17	2,654,051	-0.00(-0.02%)
Apr 20, 2005	21.34	21.44	21.18	21.18	1,842,213	-0.47(-2.16%)
Apr 19, 2005	21.74	21.77	21.51	21.65	3,248,687	+0.36(+1.69%)
Apr 18, 2005	21.54	21.62	21.21	21.29	3,573,600	-0.20(-0.94%)
Apr 15, 2005	21.78	21.83	21.45	21.49	6,682,308	+0.14(+0.67%)
Apr 14, 2005	20.96	21.43	20.95	21.34	6,324,236	+0.40(+1.89%)
Apr 13, 2005	20.77	21.03	20.69	20.95	3,150,545	+0.05(+0.26%)
Apr 12, 2005	20.80	20.95	20.71	20.89	3,233,332	-0.11(-0.53%)
Apr 11, 2005	21.11	21.12	20.93	21.01	2,500,496	+0.32(+1.56%)
Apr 08, 2005	20.70	20.78	20.59	20.68	3,223,762	+0.01(+0.07%)
Apr 07, 2005	20.65	20.76	20.56	20.67	4,056,519	-0.08(-0.37%)
Apr 06, 2005	20.75	20.84	20.69	20.75	4,759,534	-0.01(-0.07%)
Apr 05, 2005	20.76	20.87	20.37	20.76	5,225,985	+0.45(+2.23%)
Apr 04, 2005	20.28	20.35	20.23	20.31	4,672,742	-0.06(-0.31%)
Apr 01, 2005	20.60	20.71	20.32	20.37	3,121,837	-0.27(-1.28%)
Mar 31, 2005	20.68	20.74	20.56	20.63	3,828,412	-0.02(-0.11%)
Mar 30, 2005	20.61	20.67	20.55	20.66	4,370,305	+0.23(+1.12%)
Mar 29, 2005	20.51	20.56	20.42	20.43	3,307,661	-0.21(-1.02%)
Mar 28, 2005	20.89	20.89	20.62	20.64	2,892,840	+0.03(+0.15%)
Mar 24, 2005	20.80	20.87	20.61	20.61	5,682,643	-0.22(-1.08%)
Mar 23, 2005	20.94	21.05	20.81	20.83	3,927,444	-0.10(-0.49%)
Mar 22, 2005	21.09	21.18	20.91	20.94	2,578,387	-0.15(-0.70%)
Mar 21, 2005	21.07	21.12	20.88	21.08	2,767,771	-0.06(-0.28%)
Mar 18, 2005	21.10	21.25	20.99	21.14	4,502,719	-0.35(-1.65%)
Mar 17, 2005	21.77	21.81	21.43	21.50	3,672,855	-0.23(-1.05%)
Mar 16, 2005	21.88	21.96	21.62	21.73	2,126,846	-0.16(-0.72%)
Mar 15, 2005	22.16	22.16	21.75	21.88	2,524,976	+0.11(+0.52%)
Mar 14, 2005	21.57	21.80	21.57	21.77	2,728,381	-0.01(-0.06%)
Mar 11, 2005	21.86	21.92	21.78	21.78	2,769,996	-0.05(-0.25%)
Mar 10, 2005	22.01	22.01	21.77	21.84	3,084,005	+0.30(+1.40%)
Mar 09, 2005	21.91	21.94	21.53	21.54	3,531,540	-0.47(-2.14%)
Mar 08, 2005	22.04	22.11	21.84	22.01	3,235,557	+0.08(+0.35%)
Mar 07, 2005	21.91	22.04	21.78	21.93	4,332,028	-0.07(-0.33%)
Mar 04, 2005	23.25	23.33	21.71	22.00	30,010,190	-0.69(-3.03%)
Mar 03, 2005	22.74	22.84	22.61	22.69	4,173,132	+0.64(+2.89%)
Mar 02, 2005	22.07	22.23	22.05	22.05	2,353,840	-0.06(-0.28%)
Mar 01, 2005	21.93	22.22	21.92	22.12	2,782,014	+0.45(+2.07%)
Feb 28, 2005	21.84	21.87	21.50	21.67	3,418,042	-0.19(-0.86%)
Feb 25, 2005	21.72	21.88	21.68	21.86	1,729,161	+0.10(+0.45%)
Feb 24, 2005	21.72	21.78	21.59	21.76	2,024,031	-0.19(-0.88%)
Feb 23, 2005	21.82	21.97	21.73	21.95	3,213,303	+0.11(+0.51%)
Feb 22, 2005	22.17	22.22	21.82	21.84	4,217,863	+0.47(+2.19%)
Feb 18, 2005	21.12	21.38	21.12	21.37	2,076,329	+0.19(+0.91%)
Feb 17, 2005	21.23	21.26	21.14	21.18	2,463,777	-0.13(-0.63%)
Feb 16, 2005	21.47	21.48	21.12	21.31	3,138,083	-0.45(-2.07%)
Feb 15, 2005	21.69	21.78	21.66	21.76	4,089,233	+0.30(+1.40%)
Feb 14, 2005	21.39	21.56	21.35	21.46	3,411,589	+0.49(+2.34%)
Feb 11, 2005	20.84	20.99	20.80	20.97	1,797,927	+0.00(+0.00%)
Feb 10, 2005	20.74	21.01	20.74	20.97	4,405,467	+0.43(+2.08%)
Feb 09, 2005	20.80	20.82	20.54	20.54	5,955,036	+0.17(+0.82%)
Feb 08, 2005	20.30	20.42	20.27	20.38	2,916,207	+0.04(+0.22%)
Feb 07, 2005	20.36	20.39	20.29	20.33	1,640,589	-0.13(-0.64%)
Feb 04, 2005	20.41	20.52	20.38	20.46	2,121,950	+0.40(+1.99%)
Feb 03, 2005	20.05	20.11	20.00	20.06	1,964,612	-0.18(-0.87%)
Feb 02, 2005	20.20	20.26	20.14	20.24	2,346,496	+0.22(+1.10%)

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.