Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.08	20.54	20.03	20.43	5,205,043	+0.50(+2.49%)
Apr 28, 2005	20.20	20.27	19.87	19.93	7,980,262	-0.16(-0.80%)
Apr 27, 2005	19.98	20.18	19.83	20.09	8,212,261	-0.20(-0.97%)
Apr 26, 2005	20.56	20.70	20.28	20.29	2,719,138	-0.39(-1.90%)
Apr 25, 2005	20.49	20.73	20.49	20.68	1,311,098	+0.20(+1.00%)
Apr 22, 2005	20.75	20.75	20.27	20.48	2,045,901	-0.20(-0.95%)
Apr 21, 2005	20.52	20.69	20.29	20.68	2,988,159	+0.38(+1.87%)
Apr 20, 2005	20.93	20.93	20.25	20.30	3,290,636	-0.34(-1.66%)
Apr 19, 2005	20.76	21.08	20.46	20.64	2,364,146	+0.25(+1.22%)
Apr 18, 2005	20.17	20.46	20.07	20.39	5,964,938	+0.32(+1.60%)
Apr 15, 2005	20.40	20.60	20.03	20.07	4,342,998	-0.51(-2.48%)
Apr 14, 2005	21.15	21.17	20.46	20.58	10,786,743	-0.59(-2.79%)
Apr 13, 2005	21.77	21.77	21.11	21.17	3,909,164	-0.61(-2.78%)
Apr 12, 2005	21.75	21.85	21.43	21.78	2,036,165	-0.02(-0.10%)
Apr 11, 2005	21.95	21.95	21.70	21.80	379,398	-0.07(-0.33%)
Apr 08, 2005	22.20	22.23	21.86	21.87	1,291,628	-0.32(-1.45%)
Apr 07, 2005	22.05	22.20	22.00	22.19	1,879,168	+0.24(+1.10%)
Apr 06, 2005	21.92	22.05	21.92	21.95	1,404,063	+0.11(+0.50%)
Apr 05, 2005	21.73	21.90	21.71	21.84	625,521	+0.04(+0.20%)
Apr 04, 2005	21.81	21.81	21.64	21.80	1,149,302	-0.13(-0.60%)
Apr 01, 2005	21.89	22.26	21.85	21.93	2,685,271	-0.07(-0.30%)
Mar 31, 2005	21.95	22.08	21.88	22.00	2,089,092	+0.18(+0.84%)
Mar 30, 2005	21.52	21.81	21.52	21.81	2,857,488	+0.36(+1.70%)
Mar 29, 2005	21.89	22.13	21.44	21.45	3,095,795	-0.49(-2.23%)
Mar 28, 2005	22.17	22.17	21.94	21.94	1,595,339	-0.12(-0.56%)
Mar 24, 2005	22.24	22.27	22.05	22.06	2,297,508	+0.00(+0.00%)
Mar 23, 2005	22.27	22.32	22.04	22.06	2,906,164	-0.22(-0.98%)
Mar 22, 2005	22.43	22.67	22.26	22.28	1,900,695	-0.07(-0.33%)
Mar 21, 2005	22.61	22.61	22.27	22.35	1,754,256	-0.13(-0.58%)
Mar 18, 2005	22.56	22.58	22.35	22.48	3,291,733	-0.08(-0.36%)
Mar 17, 2005	22.35	22.63	22.30	22.56	3,531,822	+0.26(+1.18%)
Mar 16, 2005	22.61	22.70	22.27	22.30	6,738,269	-0.49(-2.14%)
Mar 15, 2005	23.05	23.05	22.78	22.79	1,618,374	-0.11(-0.48%)
Mar 14, 2005	22.83	22.97	22.71	22.90	1,724,090	-0.01(-0.03%)
Mar 11, 2005	22.72	23.09	22.72	22.91	4,243,452	+0.14(+0.61%)
Mar 10, 2005	23.14	23.16	22.61	22.77	5,032,689	-0.29(-1.26%)
Mar 09, 2005	23.12	23.28	23.03	23.06	3,192,050	+0.05(+0.22%)
Mar 08, 2005	23.07	23.13	22.97	23.01	1,197,155	-0.06(-0.25%)
Mar 07, 2005	23.34	23.34	23.07	23.07	1,612,478	-0.26(-1.09%)
Mar 04, 2005	22.79	23.33	22.75	23.32	1,755,353	+0.71(+3.13%)
Mar 03, 2005	22.62	22.77	22.51	22.62	644,031	-0.02(-0.10%)
Mar 02, 2005	22.65	22.73	22.46	22.64	1,113,652	-0.07(-0.29%)
Mar 01, 2005	22.83	22.89	22.63	22.70	2,343,304	+0.03(+0.13%)
Feb 28, 2005	22.89	22.89	22.53	22.67	2,968,963	-0.22(-0.96%)
Feb 25, 2005	22.57	22.90	22.51	22.89	1,349,354	+0.35(+1.55%)
Feb 24, 2005	22.17	22.56	22.17	22.54	1,617,140	+0.24(+1.08%)
Feb 23, 2005	22.08	22.30	22.03	22.30	887,960	+0.34(+1.53%)
Feb 22, 2005	22.32	22.38	21.97	21.97	2,920,149	-0.34(-1.50%)
Feb 18, 2005	22.13	22.35	22.11	22.30	1,272,295	+0.25(+1.12%)
Feb 17, 2005	22.21	22.22	22.05	22.05	985,586	-0.08(-0.36%)
Feb 16, 2005	21.84	22.18	21.78	22.13	1,559,003	+0.28(+1.27%)
Feb 15, 2005	21.77	21.97	21.73	21.86	3,476,153	+0.12(+0.54%)
Feb 14, 2005	21.65	21.80	21.64	21.74	907,293	+0.02(+0.10%)
Feb 11, 2005	21.57	21.79	21.46	21.72	1,622,488	+0.21(+0.98%)
Feb 10, 2005	21.23	21.54	21.23	21.51	3,437,212	+0.28(+1.34%)
Feb 09, 2005	21.50	21.52	21.19	21.22	1,128,461	-0.30(-1.39%)
Feb 08, 2005	21.45	21.52	21.43	21.52	445,762	+0.00(+0.00%)
Feb 07, 2005	21.57	21.68	21.51	21.52	1,310,687	-0.01(-0.03%)
Feb 04, 2005	21.25	21.54	21.23	21.53	1,078,825	+0.23(+1.06%)
Feb 03, 2005	21.30	21.37	21.19	21.30	1,622,351	-0.11(-0.51%)
Feb 02, 2005	21.22	21.43	21.22	21.41	801,577	+0.22(+1.03%)

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.