Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.84	23.39	22.77	23.37	2,532,392	+0.53(+2.34%)
Apr 28, 2005	22.82	22.89	22.49	22.84	3,421,031	+0.10(+0.44%)
Apr 27, 2005	22.82	22.94	22.49	22.74	3,037,116	-0.14(-0.62%)
Apr 26, 2005	23.49	23.52	22.62	22.88	3,870,065	-0.57(-2.43%)
Apr 25, 2005	22.92	23.54	22.92	23.45	2,949,414	+0.58(+2.53%)
Apr 22, 2005	22.59	22.87	22.31	22.87	2,254,377	+0.28(+1.23%)
Apr 21, 2005	22.83	22.96	22.24	22.59	2,525,814	+0.13(+0.59%)
Apr 20, 2005	23.19	23.21	22.44	22.46	2,513,755	-0.70(-3.01%)
Apr 19, 2005	22.92	23.25	22.92	23.16	2,132,252	+0.24(+1.06%)
Apr 18, 2005	23.08	23.12	22.40	22.92	2,927,489	-0.16(-0.67%)
Apr 15, 2005	23.45	23.48	23.07	23.07	2,084,454	-0.37(-1.60%)
Apr 14, 2005	23.62	23.71	23.45	23.45	2,735,422	-0.16(-0.70%)
Apr 13, 2005	23.42	23.75	23.09	23.61	4,167,374	+0.32(+1.39%)
Apr 12, 2005	23.49	23.49	23.23	23.29	2,073,272	-0.26(-1.08%)
Apr 11, 2005	23.23	23.60	23.19	23.54	1,784,075	+0.31(+1.34%)
Apr 08, 2005	23.28	23.51	23.11	23.23	2,155,931	-0.04(-0.16%)
Apr 07, 2005	23.06	23.46	23.05	23.27	2,100,898	+0.32(+1.41%)
Apr 06, 2005	22.80	23.00	22.74	22.95	3,298,248	+0.18(+0.78%)
Apr 05, 2005	22.75	22.92	22.59	22.77	2,271,479	+0.01(+0.06%)
Apr 04, 2005	22.80	22.85	22.46	22.75	2,622,286	+0.05(+0.20%)
Apr 01, 2005	22.85	23.10	22.69	22.71	2,231,136	-0.14(-0.62%)
Mar 31, 2005	22.67	22.96	22.55	22.85	1,894,141	+0.27(+1.19%)
Mar 30, 2005	22.61	22.67	22.30	22.58	3,398,229	-0.03(-0.12%)
Mar 29, 2005	22.24	22.81	22.21	22.61	7,765,564	+1.35(+6.37%)
Mar 28, 2005	21.04	21.28	20.99	21.25	1,891,949	+0.21(+1.02%)
Mar 24, 2005	20.79	21.24	20.79	21.04	2,521,210	+0.31(+1.47%)
Mar 23, 2005	20.50	20.83	20.43	20.73	1,946,762	+0.08(+0.40%)
Mar 22, 2005	20.52	20.77	20.52	20.65	2,706,480	+0.14(+0.69%)
Mar 21, 2005	20.70	20.84	20.51	20.51	2,002,234	-0.19(-0.93%)
Mar 18, 2005	20.64	20.81	20.51	20.70	3,492,947	+0.06(+0.31%)
Mar 17, 2005	20.44	20.72	20.41	20.64	2,421,449	+0.20(+0.96%)
Mar 16, 2005	20.32	20.50	20.25	20.44	1,981,185	+0.12(+0.61%)
Mar 15, 2005	20.52	20.55	20.29	20.32	1,578,853	-0.12(-0.58%)
Mar 14, 2005	20.44	20.62	20.34	20.44	1,463,963	-0.03(-0.13%)
Mar 11, 2005	20.46	20.84	20.39	20.46	2,705,164	+0.28(+1.40%)
Mar 10, 2005	19.82	20.22	19.82	20.18	1,734,304	+0.36(+1.84%)
Mar 09, 2005	19.84	19.94	19.36	19.82	1,758,642	-0.05(-0.23%)
Mar 08, 2005	20.07	20.07	19.82	19.86	1,196,253	-0.21(-1.02%)
Mar 07, 2005	19.93	20.10	19.88	20.07	1,397,091	+0.21(+1.06%)
Mar 04, 2005	20.06	20.07	19.80	19.86	1,874,627	-0.19(-0.93%)
Mar 03, 2005	20.07	20.11	20.00	20.05	1,380,208	-0.02(-0.11%)
Mar 02, 2005	19.87	20.07	19.77	20.07	1,634,763	+0.14(+0.69%)
Mar 01, 2005	19.95	20.07	19.89	19.93	1,530,617	+0.01(+0.07%)
Feb 28, 2005	19.84	20.10	19.79	19.92	1,586,746	+0.07(+0.34%)
Feb 25, 2005	19.50	19.87	19.39	19.85	2,628,425	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.58	716,085	+0.05(+0.26%)
Feb 23, 2005	19.16	19.60	19.11	19.53	1,068,866	+0.40(+2.07%)
Feb 22, 2005	18.93	19.35	18.93	19.13	2,789,797	-0.47(-2.42%)
Feb 18, 2005	19.61	20.05	19.29	19.61	1,251,506	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.46	19.56	1,046,941	-0.08(-0.42%)
Feb 16, 2005	19.55	19.64	19.20	19.64	1,000,020	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.34	19.55	639,566	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.27	19.42	828,782	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,023	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.19	19.26	993,881	+0.01(+0.05%)
Feb 09, 2005	19.59	19.59	19.25	19.25	671,358	-0.36(-1.86%)
Feb 08, 2005	19.77	19.94	19.56	19.62	1,133,985	-0.14(-0.72%)
Feb 07, 2005	19.48	19.79	19.42	19.76	1,884,275	+0.28(+1.45%)
Feb 04, 2005	19.35	19.54	19.25	19.48	1,901,815	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.11	19.34	1,793,065	-0.05(-0.24%)
Feb 02, 2005	19.16	19.55	19.05	19.39	2,206,141	+0.20(+1.02%)

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.