Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.31	22.66	22.13	22.65	3,805,867	+0.40(+1.78%)
Apr 28, 2005	22.53	22.62	22.25	22.25	2,830,878	-0.42(-1.86%)
Apr 27, 2005	22.27	22.80	22.14	22.68	3,002,526	+0.31(+1.40%)
Apr 26, 2005	22.39	22.68	22.34	22.36	2,922,519	-0.11(-0.48%)
Apr 25, 2005	22.34	22.59	22.33	22.47	3,530,943	+0.13(+0.57%)
Apr 22, 2005	22.43	22.67	22.12	22.34	3,633,198	-0.12(-0.52%)
Apr 21, 2005	21.63	22.46	21.63	22.46	6,775,942	+1.01(+4.73%)
Apr 20, 2005	21.95	22.01	21.44	21.45	4,937,198	-0.45(-2.04%)
Apr 19, 2005	21.95	22.54	21.54	21.89	11,422,501	+1.71(+8.47%)
Apr 18, 2005	20.03	20.35	19.93	20.18	2,842,511	+0.25(+1.25%)
Apr 15, 2005	20.33	20.46	19.90	19.93	4,330,406	-0.50(-2.45%)
Apr 14, 2005	20.70	20.72	20.40	20.43	3,140,090	-0.26(-1.28%)
Apr 13, 2005	20.85	21.01	20.66	20.70	3,079,064	-0.23(-1.08%)
Apr 12, 2005	20.77	20.97	20.60	20.92	4,294,485	+0.07(+0.35%)
Apr 11, 2005	20.99	21.06	20.83	20.85	2,231,230	-0.07(-0.35%)
Apr 08, 2005	21.02	21.09	20.90	20.92	3,578,295	-0.32(-1.52%)
Apr 07, 2005	21.25	21.45	21.12	21.24	2,224,698	-0.02(-0.09%)
Apr 06, 2005	21.18	21.61	21.18	21.26	3,375,419	+0.08(+0.39%)
Apr 05, 2005	21.17	21.37	21.15	21.18	2,582,691	+0.03(+0.16%)
Apr 04, 2005	21.28	21.30	20.92	21.15	2,727,399	-0.09(-0.44%)
Apr 01, 2005	21.51	21.79	21.16	21.24	3,289,492	-0.18(-0.85%)
Mar 31, 2005	21.30	21.58	21.30	21.42	3,015,181	+0.10(+0.48%)
Mar 30, 2005	20.88	21.32	20.88	21.32	2,926,193	+0.36(+1.71%)
Mar 29, 2005	21.02	21.20	20.92	20.96	2,955,583	-0.11(-0.51%)
Mar 28, 2005	21.09	21.31	21.07	21.07	4,185,903	+0.01(+0.07%)
Mar 24, 2005	21.16	21.21	21.02	21.05	3,705,654	+0.01(+0.05%)
Mar 23, 2005	21.53	21.53	21.00	21.04	7,005,760	-0.49(-2.28%)
Mar 22, 2005	21.74	22.04	21.48	21.53	4,204,884	-0.24(-1.10%)
Mar 21, 2005	22.05	22.05	21.70	21.77	5,527,457	-0.31(-1.42%)
Mar 18, 2005	22.07	22.19	21.97	22.09	4,261,624	+0.10(+0.47%)
Mar 17, 2005	21.88	21.98	21.68	21.98	3,615,033	+0.10(+0.47%)
Mar 16, 2005	21.73	22.13	21.61	21.88	4,243,663	+0.03(+0.13%)
Mar 15, 2005	22.29	22.40	21.77	21.85	5,396,017	-0.38(-1.70%)
Mar 14, 2005	21.83	22.24	21.76	22.23	3,040,897	+0.41(+1.89%)
Mar 11, 2005	22.00	22.05	21.72	21.82	3,060,899	-0.23(-1.04%)
Mar 10, 2005	21.87	22.10	21.87	22.05	3,191,932	+0.24(+1.12%)
Mar 09, 2005	21.89	21.93	21.69	21.80	4,029,153	-0.09(-0.40%)
Mar 08, 2005	22.03	22.10	21.79	21.89	2,111,218	-0.14(-0.62%)
Mar 07, 2005	22.08	22.19	21.95	22.03	2,240,006	-0.03(-0.16%)
Mar 04, 2005	21.82	22.13	21.82	22.06	2,405,940	+0.34(+1.58%)
Mar 03, 2005	21.81	21.83	21.66	21.72	2,271,846	-0.09(-0.43%)
Mar 02, 2005	21.81	21.97	21.66	21.81	2,765,565	+0.01(+0.04%)
Mar 01, 2005	21.46	21.85	21.44	21.80	3,614,012	+0.32(+1.48%)
Feb 28, 2005	21.56	21.67	21.29	21.48	5,008,225	+0.22(+1.04%)
Feb 25, 2005	21.02	21.27	20.95	21.26	3,947,717	+0.21(+1.00%)
Feb 24, 2005	21.13	21.16	20.87	21.05	2,898,639	-0.02(-0.09%)
Feb 23, 2005	21.09	21.21	21.03	21.07	4,487,360	-0.02(-0.09%)
Feb 22, 2005	21.31	21.35	21.03	21.09	1,813,639	-0.22(-1.01%)
Feb 18, 2005	21.53	21.53	21.25	21.31	2,740,869	-0.21(-0.98%)
Feb 17, 2005	21.74	21.77	21.44	21.52	4,510,015	-0.25(-1.17%)
Feb 16, 2005	22.16	22.16	21.71	21.77	2,843,940	-0.45(-2.03%)
Feb 15, 2005	22.24	22.42	22.14	22.22	2,429,411	-0.04(-0.18%)
Feb 14, 2005	22.36	22.59	22.22	22.26	3,129,477	-0.12(-0.55%)
Feb 11, 2005	22.10	22.44	21.94	22.39	2,712,703	+0.18(+0.79%)
Feb 10, 2005	22.19	22.31	22.18	22.21	2,226,943	+0.03(+0.15%)
Feb 09, 2005	22.42	22.51	22.18	22.18	2,214,697	-0.25(-1.09%)
Feb 08, 2005	22.27	22.45	22.27	22.42	1,945,692	+0.04(+0.18%)
Feb 07, 2005	22.18	22.41	22.12	22.38	3,663,813	+0.20(+0.91%)
Feb 04, 2005	22.12	22.34	21.99	22.18	4,001,600	+0.16(+0.73%)
Feb 03, 2005	22.16	22.17	21.94	22.02	4,760,243	-0.14(-0.64%)
Feb 02, 2005	22.31	22.38	22.08	22.16	2,901,701	-0.16(-0.70%)

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.