Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.74	20.75	20.28	20.69	651,778	+0.04(+0.22%)
Apr 28, 2005	20.69	20.79	20.16	20.64	928,486	-0.04(-0.22%)
Apr 27, 2005	20.64	20.87	20.39	20.69	640,908	-0.12(-0.57%)
Apr 26, 2005	20.98	21.19	20.59	20.81	648,155	-0.45(-2.10%)
Apr 25, 2005	20.94	21.39	20.94	21.25	689,755	-0.19(-0.90%)
Apr 22, 2005	22.06	22.06	21.31	21.45	826,230	-0.70(-3.16%)
Apr 21, 2005	21.96	22.21	21.71	22.15	287,845	+0.54(+2.48%)
Apr 20, 2005	21.89	22.04	21.48	21.61	849,043	-0.28(-1.26%)
Apr 19, 2005	22.39	22.42	21.54	21.89	659,561	-0.43(-1.94%)
Apr 18, 2005	22.10	22.33	21.14	22.32	670,029	+0.22(+0.98%)
Apr 15, 2005	22.66	22.73	21.89	22.10	329,713	-0.56(-2.47%)
Apr 14, 2005	22.84	23.03	22.43	22.66	389,161	-0.18(-0.78%)
Apr 13, 2005	23.03	23.21	22.71	22.84	441,631	-0.26(-1.13%)
Apr 12, 2005	23.00	23.14	22.60	23.10	353,466	+0.10(+0.45%)
Apr 11, 2005	22.94	23.35	22.90	23.00	514,766	+0.13(+0.59%)
Apr 08, 2005	23.28	23.47	22.72	22.86	997,461	-0.60(-2.57%)
Apr 07, 2005	23.59	23.66	23.28	23.47	753,900	-0.28(-1.19%)
Apr 06, 2005	24.11	24.36	23.68	23.75	592,330	-0.28(-1.18%)
Apr 05, 2005	23.92	24.29	23.81	24.03	316,026	+0.07(+0.28%)
Apr 04, 2005	24.22	24.22	23.74	23.97	440,289	-0.39(-1.62%)
Apr 01, 2005	24.70	25.18	24.04	24.36	561,466	-0.24(-0.97%)
Mar 31, 2005	24.70	24.96	24.49	24.60	516,108	+0.01(+0.03%)
Mar 30, 2005	24.04	24.67	24.04	24.59	539,324	+0.56(+2.33%)
Mar 29, 2005	24.03	24.26	23.87	24.03	450,085	-0.12(-0.49%)
Mar 28, 2005	24.14	24.35	24.05	24.15	498,797	+0.01(+0.03%)
Mar 24, 2005	24.03	24.26	23.85	24.14	680,898	+0.24(+1.00%)
Mar 23, 2005	23.85	24.25	23.70	23.91	995,046	+0.05(+0.22%)
Mar 22, 2005	23.81	24.93	22.50	23.85	2,044,172	-0.59(-2.41%)
Mar 21, 2005	23.86	24.69	23.47	24.44	639,030	+0.59(+2.47%)
Mar 18, 2005	24.17	24.17	23.69	23.85	1,125,750	+0.02(+0.09%)
Mar 17, 2005	23.36	24.09	23.18	23.83	559,856	+0.62(+2.66%)
Mar 16, 2005	23.28	23.47	23.04	23.21	440,692	-0.07(-0.29%)
Mar 15, 2005	23.80	23.98	23.02	23.28	490,477	-0.45(-1.88%)
Mar 14, 2005	23.96	24.07	23.45	23.73	709,750	+0.25(+1.08%)
Mar 11, 2005	24.00	24.08	23.26	23.47	635,809	-0.60(-2.48%)
Mar 10, 2005	24.32	24.36	23.81	24.07	680,227	-0.25(-1.04%)
Mar 09, 2005	24.37	24.63	24.14	24.32	256,041	-0.16(-0.67%)
Mar 08, 2005	24.72	24.96	24.32	24.49	276,438	-0.22(-0.87%)
Mar 07, 2005	24.70	24.90	24.60	24.70	297,641	+0.07(+0.30%)
Mar 04, 2005	24.48	24.79	24.46	24.63	419,355	+0.16(+0.64%)
Mar 03, 2005	24.60	24.81	24.24	24.47	358,699	-0.13(-0.52%)
Mar 02, 2005	24.52	24.93	24.44	24.60	243,695	-0.03(-0.12%)
Mar 01, 2005	24.63	25.11	24.49	24.63	359,504	+0.04(+0.18%)
Feb 28, 2005	24.00	24.74	23.92	24.58	656,609	+0.40(+1.66%)
Feb 25, 2005	23.73	24.26	23.64	24.18	400,433	+0.39(+1.66%)
Feb 24, 2005	23.53	23.89	23.24	23.79	316,160	+0.16(+0.69%)
Feb 23, 2005	23.85	23.91	23.43	23.62	468,335	+0.01(+0.06%)
Feb 22, 2005	24.08	24.30	23.50	23.61	359,370	-0.63(-2.61%)
Feb 18, 2005	24.47	24.49	24.19	24.24	261,140	-0.26(-1.06%)
Feb 17, 2005	24.72	24.93	24.24	24.50	450,085	+0.04(+0.15%)
Feb 16, 2005	24.44	24.63	24.01	24.46	574,885	-0.13(-0.52%)
Feb 15, 2005	24.48	25.05	24.32	24.59	392,919	-0.11(-0.45%)
Feb 14, 2005	24.96	25.24	24.63	24.70	377,889	-0.31(-1.25%)
Feb 11, 2005	24.44	25.11	24.03	25.02	1,099,582	+0.27(+1.08%)
Feb 10, 2005	26.45	26.54	24.43	24.75	1,973,720	-1.27(-4.90%)
Feb 09, 2005	26.97	27.06	25.88	26.02	510,472	-1.02(-3.78%)
Feb 08, 2005	27.22	27.49	27.01	27.04	292,139	-0.10(-0.38%)
Feb 07, 2005	27.57	27.57	26.85	27.15	430,090	+9.02(+49.74%)
Feb 04, 2005	17.55	18.30	17.39	18.13	1,052,145	+0.59(+3.34%)
Feb 03, 2005	17.32	17.55	17.23	17.54	454,312	+0.31(+1.83%)
Feb 02, 2005	17.32	17.32	17.00	17.23	638,090	-0.01(-0.04%)

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.