Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.01	23.56	22.94	23.55	2,513,823	+0.54(+2.34%)
Apr 28, 2005	22.99	23.06	22.66	23.01	3,395,947	+0.10(+0.44%)
Apr 27, 2005	22.99	23.11	22.65	22.91	3,014,847	-0.14(-0.62%)
Apr 26, 2005	23.66	23.69	22.79	23.05	3,841,688	-0.57(-2.43%)
Apr 25, 2005	23.09	23.71	23.09	23.63	2,927,788	+0.58(+2.53%)
Apr 22, 2005	22.76	23.04	22.47	23.04	2,237,847	+0.28(+1.23%)
Apr 21, 2005	23.00	23.13	22.40	22.76	2,507,294	+0.13(+0.59%)
Apr 20, 2005	23.36	23.39	22.61	22.63	2,495,323	-0.70(-3.01%)
Apr 19, 2005	23.09	23.42	23.09	23.33	2,116,617	+0.24(+1.06%)
Apr 18, 2005	23.25	23.29	22.57	23.09	2,906,023	-0.16(-0.67%)
Apr 15, 2005	23.63	23.66	23.24	23.24	2,069,170	-0.38(-1.59%)
Apr 14, 2005	23.79	23.89	23.62	23.62	2,715,364	-0.17(-0.70%)
Apr 13, 2005	23.59	23.93	23.26	23.79	4,136,817	+0.33(+1.39%)
Apr 12, 2005	23.67	23.67	23.40	23.46	2,058,070	-0.26(-1.08%)
Apr 11, 2005	23.40	23.78	23.36	23.72	1,770,994	+0.31(+1.33%)
Apr 08, 2005	23.46	23.69	23.28	23.40	2,140,123	-0.04(-0.16%)
Apr 07, 2005	23.23	23.63	23.22	23.44	2,085,494	+0.33(+1.41%)
Apr 06, 2005	22.97	23.17	22.90	23.12	3,274,064	+0.18(+0.78%)
Apr 05, 2005	22.92	23.09	22.76	22.94	2,254,823	+0.01(+0.06%)
Apr 04, 2005	22.96	23.02	22.62	22.92	2,603,058	+0.05(+0.20%)
Apr 01, 2005	23.02	23.27	22.86	22.88	2,214,776	-0.14(-0.62%)
Mar 31, 2005	22.84	23.13	22.72	23.02	1,880,252	+0.27(+1.19%)
Mar 30, 2005	22.78	22.84	22.47	22.75	3,373,311	-0.03(-0.12%)
Mar 29, 2005	22.40	22.98	22.38	22.78	7,708,623	+1.36(+6.37%)
Mar 28, 2005	21.19	21.44	21.14	21.41	1,878,076	+0.22(+1.02%)
Mar 24, 2005	20.95	21.39	20.95	21.19	2,502,723	+0.31(+1.47%)
Mar 23, 2005	20.65	20.98	20.58	20.89	1,932,488	+0.08(+0.40%)
Mar 22, 2005	20.68	20.92	20.67	20.80	2,686,635	+0.14(+0.69%)
Mar 21, 2005	20.85	21.00	20.66	20.66	1,987,552	-0.19(-0.93%)
Mar 18, 2005	20.79	20.96	20.66	20.85	3,467,335	+0.06(+0.31%)
Mar 17, 2005	20.59	20.88	20.57	20.79	2,403,694	+0.20(+0.96%)
Mar 16, 2005	20.47	20.65	20.40	20.59	1,966,658	+0.12(+0.61%)
Mar 15, 2005	20.67	20.70	20.44	20.47	1,567,276	-0.12(-0.58%)
Mar 14, 2005	20.59	20.77	20.49	20.59	1,453,229	-0.03(-0.13%)
Mar 11, 2005	20.61	21.00	20.54	20.62	2,685,329	+0.28(+1.40%)
Mar 10, 2005	19.96	20.37	19.96	20.33	1,721,588	+0.37(+1.84%)
Mar 09, 2005	19.99	20.09	19.50	19.96	1,745,747	-0.05(-0.23%)
Mar 08, 2005	20.22	20.22	19.96	20.01	1,187,482	-0.21(-1.02%)
Mar 07, 2005	20.08	20.24	20.02	20.22	1,386,847	+0.21(+1.06%)
Mar 04, 2005	20.21	20.22	19.95	20.00	1,860,882	-0.19(-0.93%)
Mar 03, 2005	20.22	20.26	20.14	20.19	1,370,088	-0.02(-0.11%)
Mar 02, 2005	20.02	20.22	19.92	20.22	1,622,776	+0.14(+0.69%)
Mar 01, 2005	20.10	20.22	20.03	20.08	1,519,394	+0.01(+0.07%)
Feb 28, 2005	19.99	20.25	19.94	20.06	1,575,111	+0.07(+0.34%)
Feb 25, 2005	19.65	20.01	19.53	20.00	2,609,152	+0.27(+1.37%)
Feb 24, 2005	19.63	19.76	19.51	19.72	710,835	+0.05(+0.26%)
Feb 23, 2005	19.30	19.75	19.25	19.67	1,061,029	+0.40(+2.07%)
Feb 22, 2005	19.07	19.49	19.07	19.27	2,769,341	-0.48(-2.42%)
Feb 18, 2005	19.76	20.19	19.43	19.75	1,242,329	+0.05(+0.23%)
Feb 17, 2005	19.79	19.83	19.60	19.71	1,039,264	-0.08(-0.42%)
Feb 16, 2005	19.69	19.79	19.34	19.79	992,688	+0.10(+0.49%)
Feb 15, 2005	19.56	19.71	19.48	19.69	634,876	+0.13(+0.68%)
Feb 14, 2005	19.53	19.61	19.41	19.56	822,705	+0.03(+0.16%)
Feb 11, 2005	19.34	19.59	19.32	19.53	1,155,488	+0.12(+0.64%)
Feb 10, 2005	19.50	19.51	19.33	19.40	986,594	+0.01(+0.05%)
Feb 09, 2005	19.73	19.73	19.39	19.39	666,435	-0.37(-1.86%)
Feb 08, 2005	19.92	20.09	19.70	19.76	1,125,670	-0.14(-0.72%)
Feb 07, 2005	19.62	19.94	19.56	19.90	1,870,458	+0.28(+1.45%)
Feb 04, 2005	19.49	19.69	19.39	19.62	1,887,870	+0.13(+0.68%)
Feb 03, 2005	19.42	19.68	19.25	19.49	1,779,917	-0.05(-0.24%)
Feb 02, 2005	19.30	19.70	19.19	19.53	2,189,964	+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.