Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.36	18.66	18.23	18.62	1,313,851	+0.43(+2.35%)
Apr 28, 2005	18.22	18.31	18.11	18.19	2,235,440	-0.03(-0.16%)
Apr 27, 2005	18.59	18.59	18.17	18.22	1,389,983	-0.34(-1.86%)
Apr 26, 2005	18.81	19.10	18.50	18.56	1,888,644	-0.25(-1.32%)
Apr 25, 2005	18.55	18.97	18.44	18.81	2,352,106	+0.62(+3.42%)
Apr 22, 2005	19.49	19.49	17.96	18.19	4,492,081	-1.28(-6.59%)
Apr 21, 2005	19.21	19.56	19.10	19.47	1,211,719	+0.41(+2.16%)
Apr 20, 2005	19.95	20.09	18.98	19.06	2,191,441	+0.02(+0.12%)
Apr 19, 2005	18.72	19.07	18.58	19.04	1,808,645	+0.43(+2.34%)
Apr 18, 2005	18.72	18.73	18.47	18.60	2,845,567	-0.05(-0.28%)
Apr 15, 2005	18.53	18.71	18.35	18.65	2,528,637	+0.15(+0.81%)
Apr 14, 2005	19.24	19.45	18.47	18.50	2,931,832	-0.10(-0.52%)
Apr 13, 2005	19.02	19.07	18.50	18.60	1,116,520	-0.38(-1.98%)
Apr 12, 2005	19.13	19.13	18.83	18.98	1,865,311	-0.11(-0.55%)
Apr 11, 2005	19.50	19.52	19.04	19.08	1,007,188	-0.31(-1.62%)
Apr 08, 2005	19.84	19.84	19.37	19.40	1,020,788	-0.32(-1.60%)
Apr 07, 2005	19.77	19.80	19.50	19.71	791,457	-0.06(-0.30%)
Apr 06, 2005	19.64	19.94	19.49	19.77	1,248,652	+0.23(+1.19%)
Apr 05, 2005	19.32	19.61	19.14	19.54	3,767,689	+0.22(+1.13%)
Apr 04, 2005	19.67	19.67	19.17	19.32	1,746,379	-0.34(-1.75%)
Apr 01, 2005	20.27	20.32	19.35	19.67	1,795,179	-0.55(-2.74%)
Mar 31, 2005	20.10	20.48	19.95	20.22	1,450,116	+0.19(+0.97%)
Mar 30, 2005	20.36	20.55	19.55	20.03	2,323,573	-0.36(-1.77%)
Mar 29, 2005	20.24	20.55	20.18	20.39	1,149,320	+0.02(+0.11%)
Mar 28, 2005	20.25	20.53	20.00	20.36	1,728,380	+0.29(+1.46%)
Mar 24, 2005	20.65	20.65	20.07	20.07	1,053,454	-0.54(-2.62%)
Mar 23, 2005	20.60	20.81	20.37	20.61	476,261	+0.01(+0.04%)
Mar 22, 2005	20.69	20.86	20.51	20.60	876,389	-0.16(-0.76%)
Mar 21, 2005	20.70	20.87	20.50	20.76	364,662	+0.04(+0.18%)
Mar 18, 2005	20.70	20.85	20.57	20.72	1,655,047	-0.03(-0.14%)
Mar 17, 2005	20.51	20.99	20.36	20.75	668,525	+0.29(+1.43%)
Mar 16, 2005	20.72	20.74	20.38	20.46	1,044,654	-0.34(-1.62%)
Mar 15, 2005	21.41	21.41	20.61	20.80	1,119,587	-0.64(-3.01%)
Mar 14, 2005	21.32	21.58	21.23	21.44	635,459	+0.25(+1.17%)
Mar 11, 2005	21.23	21.38	21.15	21.20	408,128	+0.03(+0.14%)
Mar 10, 2005	21.24	21.44	20.85	21.17	581,059	-0.01(-0.04%)
Mar 09, 2005	21.83	21.84	21.09	21.17	921,722	-0.78(-3.55%)
Mar 08, 2005	21.81	22.01	21.79	21.95	662,392	+0.20(+0.90%)
Mar 07, 2005	21.53	21.92	21.53	21.76	704,258	+0.18(+0.83%)
Mar 04, 2005	21.51	21.75	21.41	21.58	836,523	+0.10(+0.45%)
Mar 03, 2005	21.76	21.76	21.17	21.48	1,755,846	-0.27(-1.24%)
Mar 02, 2005	21.86	21.94	21.68	21.75	667,725	-0.16(-0.72%)
Mar 01, 2005	21.87	21.98	21.50	21.91	1,039,454	+0.03(+0.14%)
Feb 28, 2005	21.83	21.98	21.62	21.88	1,207,319	+0.05(+0.24%)
Feb 25, 2005	21.45	21.86	21.12	21.83	1,040,387	+0.34(+1.57%)
Feb 24, 2005	20.73	21.54	20.62	21.49	1,239,452	+0.78(+3.77%)
Feb 23, 2005	20.57	20.75	20.44	20.71	1,173,719	+0.09(+0.44%)
Feb 22, 2005	20.98	21.04	20.60	20.62	1,076,520	-0.38(-1.79%)
Feb 18, 2005	21.08	21.17	20.94	20.99	801,190	-0.05(-0.21%)
Feb 17, 2005	21.30	21.41	21.00	21.04	801,324	-0.31(-1.48%)
Feb 16, 2005	21.20	21.51	21.08	21.35	601,593	+0.04(+0.18%)
Feb 15, 2005	21.29	21.53	21.18	21.32	1,361,984	-0.04(-0.21%)
Feb 14, 2005	21.59	21.62	21.28	21.36	968,788	-0.28(-1.28%)
Feb 11, 2005	21.58	21.94	21.50	21.64	1,187,319	+0.06(+0.28%)
Feb 10, 2005	21.50	21.72	21.28	21.58	1,309,184	+0.17(+0.77%)
Feb 09, 2005	21.73	21.73	21.33	21.41	1,043,854	-0.26(-1.21%)
Feb 08, 2005	21.66	21.92	21.53	21.68	1,083,054	-0.07(-0.34%)
Feb 07, 2005	21.91	22.15	21.61	21.75	2,569,570	-0.05(-0.21%)
Feb 04, 2005	21.83	21.86	21.57	21.80	2,446,105	-0.08(-0.38%)
Feb 03, 2005	22.11	22.11	21.75	21.88	1,727,180	-0.25(-1.15%)
Feb 02, 2005	22.31	22.31	21.96	22.13	1,773,846	-0.20(-0.91%)

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.