Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.09	24.28	23.61	24.08	21,315,460	+0.03(+0.14%)
Apr 28, 2005	24.16	24.43	23.94	24.05	18,959,378	-0.35(-1.44%)
Apr 27, 2005	23.56	24.50	23.55	24.40	25,588,086	+0.59(+2.46%)
Apr 26, 2005	23.74	24.19	23.57	23.81	27,780,194	-0.12(-0.49%)
Apr 25, 2005	23.47	23.99	23.41	23.93	19,003,862	+0.52(+2.21%)
Apr 22, 2005	23.79	24.08	23.18	23.41	21,886,012	-0.55(-2.28%)
Apr 21, 2005	22.81	24.20	22.78	23.96	52,720,232	+1.04(+4.52%)
Apr 20, 2005	22.78	23.07	22.58	22.92	31,521,930	+0.28(+1.25%)
Apr 19, 2005	22.59	22.96	22.57	22.64	22,660,618	+0.19(+0.86%)
Apr 18, 2005	22.19	22.89	22.14	22.44	26,171,362	-0.12(-0.52%)
Apr 15, 2005	22.99	23.36	22.55	22.56	31,495,258	-0.61(-2.62%)
Apr 14, 2005	22.98	23.45	22.57	23.17	39,928,668	+0.46(+2.04%)
Apr 13, 2005	23.73	23.85	22.70	22.71	39,323,756	-1.17(-4.91%)
Apr 12, 2005	23.71	23.95	23.40	23.88	24,919,902	+0.08(+0.32%)
Apr 11, 2005	24.11	24.21	23.71	23.80	21,163,872	-0.28(-1.17%)
Apr 08, 2005	24.34	24.38	24.00	24.09	21,117,438	-0.19(-0.77%)
Apr 07, 2005	24.13	24.60	24.08	24.27	20,559,818	+0.03(+0.14%)
Apr 06, 2005	24.41	24.83	24.10	24.24	20,706,422	-0.37(-1.49%)
Apr 05, 2005	24.91	25.15	24.51	24.60	19,060,858	-0.30(-1.19%)
Apr 04, 2005	24.60	25.09	24.33	24.90	18,933,450	+0.37(+1.49%)
Apr 01, 2005	25.28	25.36	24.43	24.54	28,651,958	-0.75(-2.95%)
Mar 31, 2005	25.41	25.68	25.09	25.28	20,693,608	-0.19(-0.76%)
Mar 30, 2005	24.88	25.54	24.85	25.47	26,186,370	+0.80(+3.24%)
Mar 29, 2005	24.95	25.16	24.41	24.67	22,755,910	-0.30(-1.22%)
Mar 28, 2005	24.75	25.23	24.69	24.98	18,933,432	+0.30(+1.20%)
Mar 24, 2005	25.09	25.29	24.68	24.68	19,115,822	-0.38(-1.51%)
Mar 23, 2005	24.83	25.32	24.76	25.06	18,396,824	+0.21(+0.86%)
Mar 22, 2005	25.38	25.65	24.83	24.85	21,905,888	-0.37(-1.45%)
Mar 21, 2005	25.07	25.52	24.99	25.21	18,318,522	+0.04(+0.16%)
Mar 18, 2005	25.26	25.36	24.87	25.17	33,942,772	-0.28(-1.11%)
Mar 17, 2005	26.03	26.09	25.42	25.45	23,434,880	-0.61(-2.33%)
Mar 16, 2005	26.15	26.60	25.95	26.06	31,196,272	-0.24(-0.92%)
Mar 15, 2005	26.17	26.48	26.02	26.30	31,356,672	+0.45(+1.74%)
Mar 14, 2005	25.94	26.09	25.54	25.85	19,200,342	+0.08(+0.29%)
Mar 11, 2005	25.98	26.18	25.74	25.78	32,676,064	+0.19(+0.73%)
Mar 10, 2005	25.40	25.78	25.08	25.59	21,480,802	+0.23(+0.93%)
Mar 09, 2005	24.87	25.58	24.74	25.36	26,863,154	+0.31(+1.24%)
Mar 08, 2005	25.58	26.14	24.99	25.05	30,683,614	-0.76(-2.94%)
Mar 07, 2005	24.47	25.95	24.43	25.81	36,474,172	+1.30(+5.32%)
Mar 04, 2005	24.71	24.90	24.50	24.50	18,559,944	+0.06(+0.25%)
Mar 03, 2005	25.20	25.25	24.31	24.44	23,099,530	-0.60(-2.40%)
Mar 02, 2005	24.80	25.45	24.65	25.04	18,780,994	-0.06(-0.22%)
Mar 01, 2005	24.99	25.45	24.89	25.09	19,197,226	+0.21(+0.86%)
Feb 28, 2005	25.54	25.69	24.47	24.88	29,343,792	-0.66(-2.57%)
Feb 25, 2005	24.41	25.62	24.35	25.54	32,686,036	+1.03(+4.20%)
Feb 24, 2005	23.49	24.58	23.46	24.51	31,969,394	+0.95(+4.04%)
Feb 23, 2005	23.98	24.03	23.56	23.56	23,405,340	-0.28(-1.19%)
Feb 22, 2005	23.49	24.18	23.47	23.84	29,999,442	-0.07(-0.29%)
Feb 18, 2005	24.40	24.57	23.87	23.91	23,548,454	-0.49(-2.01%)
Feb 17, 2005	24.84	24.85	24.18	24.40	21,821,390	-0.44(-1.78%)
Feb 16, 2005	25.28	25.34	24.67	24.84	23,494,114	-0.61(-2.41%)
Feb 15, 2005	25.52	26.03	25.22	25.45	27,121,148	-0.20(-0.78%)
Feb 14, 2005	24.96	25.76	24.92	25.65	20,820,246	+0.70(+2.79%)
Feb 11, 2005	24.40	25.01	23.71	24.96	26,136,504	+0.59(+2.41%)
Feb 10, 2005	24.78	24.84	24.36	24.37	14,580,560	-0.26(-1.06%)
Feb 09, 2005	25.07	25.10	24.45	24.63	16,621,057	-0.38(-1.52%)
Feb 08, 2005	24.73	25.14	24.40	25.01	20,235,190	+0.18(+0.72%)
Feb 07, 2005	25.29	25.87	24.76	24.83	22,232,220	-0.67(-2.63%)
Feb 04, 2005	24.94	25.60	24.85	25.50	15,381,269	+0.58(+2.33%)
Feb 03, 2005	25.00	25.26	24.72	24.92	13,805,059	-0.19(-0.77%)
Feb 02, 2005	25.37	25.45	24.85	25.12	15,990,893	-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.