Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.99	26.57	25.93	26.50	3,645,765	+0.63(+2.42%)
Apr 28, 2005	26.16	26.75	25.38	25.88	7,458,094	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,372	+0.20(+0.81%)
Apr 26, 2005	24.69	24.88	24.33	24.66	2,114,154	+0.00(+0.02%)
Apr 25, 2005	24.41	24.83	24.38	24.66	2,522,213	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,577	+0.00(+0.00%)
Apr 21, 2005	24.63	24.77	24.15	24.26	1,532,681	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,116	-0.27(-1.10%)
Apr 19, 2005	24.75	24.75	24.45	24.65	800,488	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.26	24.63	1,429,703	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.90	1,553,448	-0.10(-0.39%)
Apr 14, 2005	25.41	25.47	24.94	24.99	1,379,392	-0.33(-1.29%)
Apr 13, 2005	24.74	25.42	24.59	25.32	2,108,374	+0.59(+2.38%)
Apr 12, 2005	24.75	24.90	24.48	24.73	1,143,035	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,627	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.23	24.32	991,030	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.18	24.36	1,338,714	+0.23(+0.95%)
Apr 06, 2005	24.04	24.29	24.01	24.13	1,368,901	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.11	1,655,356	-0.28(-1.13%)
Apr 04, 2005	24.34	24.59	24.28	24.38	902,824	-0.07(-0.27%)
Apr 01, 2005	24.50	24.68	24.30	24.45	1,200,839	-0.03(-0.11%)
Mar 31, 2005	24.45	24.67	24.36	24.48	1,400,801	+0.03(+0.11%)
Mar 30, 2005	24.05	24.45	23.91	24.45	781,220	+0.35(+1.45%)
Mar 29, 2005	24.41	24.69	24.07	24.10	3,511,316	+0.69(+2.93%)
Mar 28, 2005	23.35	23.47	23.26	23.41	1,324,370	+0.06(+0.24%)
Mar 24, 2005	23.00	23.49	22.93	23.35	1,361,622	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,486	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,760	+0.22(+0.98%)
Mar 21, 2005	23.26	23.34	22.47	22.89	1,126,550	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.05	23.28	1,052,260	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,495	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.03	1,123,766	+0.21(+0.92%)
Mar 15, 2005	23.17	23.25	22.80	22.82	1,269,991	-0.26(-1.11%)
Mar 14, 2005	23.03	23.35	22.98	23.07	1,543,386	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.96	22.97	1,211,330	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,337	+0.24(+1.06%)
Mar 09, 2005	22.89	22.89	22.44	22.50	1,665,204	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.89	943,501	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.84	23.02	1,011,154	+0.09(+0.39%)
Mar 04, 2005	22.65	22.96	22.64	22.93	2,107,089	+0.32(+1.43%)
Mar 03, 2005	22.62	22.69	22.53	22.61	1,648,077	-0.01(-0.06%)
Mar 02, 2005	22.30	22.76	22.30	22.62	2,125,929	+0.40(+1.81%)
Mar 01, 2005	22.05	22.26	21.95	22.22	1,791,732	+0.17(+0.78%)
Feb 28, 2005	21.78	22.13	21.66	22.05	1,818,708	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.44	21.83	4,915,971	+0.87(+4.17%)
Feb 24, 2005	20.79	21.00	20.50	20.95	2,663,299	+0.26(+1.26%)
Feb 23, 2005	20.58	20.77	20.42	20.69	1,812,285	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.57	1,271,704	-0.23(-1.12%)
Feb 18, 2005	20.94	21.14	20.70	20.80	783,789	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,557	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,149	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.35	21.35	2,145,411	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.50	2,598,429	+0.57(+2.72%)
Feb 11, 2005	20.58	20.93	20.52	20.93	797,277	+0.35(+1.70%)
Feb 10, 2005	20.65	20.65	20.44	20.58	396,069	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,272	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,549	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.72	20.93	1,198,270	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,286,904	+0.56(+2.74%)
Feb 03, 2005	20.30	20.32	20.13	20.30	630,071	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.35	539,724	-0.07(-0.32%)

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.