Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.51	23.70	23.05	23.51	21,834,776	+0.03(+0.14%)
Apr 28, 2005	23.58	23.85	23.37	23.47	19,421,292	-0.34(-1.44%)
Apr 27, 2005	23.00	23.92	22.99	23.82	26,211,498	+0.57(+2.46%)
Apr 26, 2005	23.18	23.62	23.01	23.24	28,457,014	-0.11(-0.49%)
Apr 25, 2005	22.91	23.42	22.85	23.36	19,466,858	+0.51(+2.21%)
Apr 22, 2005	23.22	23.51	22.63	22.85	22,419,228	-0.53(-2.28%)
Apr 21, 2005	22.27	23.62	22.23	23.39	54,004,672	+1.01(+4.52%)
Apr 20, 2005	22.23	22.52	22.04	22.38	32,289,910	+0.28(+1.25%)
Apr 19, 2005	22.05	22.41	22.03	22.10	23,212,708	+0.19(+0.86%)
Apr 18, 2005	21.66	22.34	21.61	21.91	26,808,984	-0.11(-0.52%)
Apr 15, 2005	22.44	22.80	22.01	22.03	32,262,588	-0.59(-2.62%)
Apr 14, 2005	22.43	22.89	22.03	22.62	40,901,468	+0.45(+2.04%)
Apr 13, 2005	23.17	23.29	22.16	22.17	40,281,812	-1.15(-4.91%)
Apr 12, 2005	23.14	23.38	22.84	23.31	25,527,034	+0.07(+0.32%)
Apr 11, 2005	23.53	23.64	23.15	23.24	21,679,496	-0.28(-1.18%)
Apr 08, 2005	23.76	23.80	23.43	23.51	21,631,930	-0.18(-0.77%)
Apr 07, 2005	23.55	24.02	23.51	23.70	21,060,724	+0.03(+0.14%)
Apr 06, 2005	23.83	24.24	23.53	23.66	21,210,900	-0.36(-1.49%)
Apr 05, 2005	24.32	24.55	23.93	24.02	19,525,244	-0.29(-1.19%)
Apr 04, 2005	24.02	24.49	23.75	24.31	19,394,732	+0.36(+1.49%)
Apr 01, 2005	24.68	24.75	23.84	23.95	29,350,016	-0.73(-2.95%)
Mar 31, 2005	24.80	25.07	24.50	24.68	21,197,774	-0.19(-0.76%)
Mar 30, 2005	24.29	24.93	24.26	24.87	26,824,358	+0.78(+3.24%)
Mar 29, 2005	24.36	24.56	23.83	24.09	23,310,320	-0.30(-1.22%)
Mar 28, 2005	24.16	24.63	24.10	24.38	19,394,714	+0.29(+1.20%)
Mar 24, 2005	24.50	24.69	24.09	24.09	19,581,546	-0.37(-1.51%)
Mar 23, 2005	24.24	24.71	24.17	24.46	18,845,034	+0.21(+0.86%)
Mar 22, 2005	24.77	25.04	24.24	24.26	22,439,588	-0.36(-1.45%)
Mar 21, 2005	24.48	24.91	24.40	24.61	18,764,822	+0.04(+0.16%)
Mar 18, 2005	24.66	24.75	24.28	24.57	34,769,732	-0.28(-1.11%)
Mar 17, 2005	25.41	25.47	24.81	24.85	24,005,832	-0.59(-2.33%)
Mar 16, 2005	25.53	25.97	25.33	25.44	31,956,318	-0.24(-0.92%)
Mar 15, 2005	25.55	25.85	25.40	25.68	32,120,626	+0.44(+1.74%)
Mar 14, 2005	25.33	25.47	24.93	25.24	19,668,128	+0.07(+0.29%)
Mar 11, 2005	25.37	25.56	25.13	25.16	33,472,162	+0.18(+0.73%)
Mar 10, 2005	24.79	25.17	24.48	24.98	22,004,146	+0.23(+0.93%)
Mar 09, 2005	24.28	24.97	24.15	24.75	27,517,632	+0.30(+1.24%)
Mar 08, 2005	24.98	25.52	24.40	24.45	31,431,170	-0.74(-2.94%)
Mar 07, 2005	23.88	25.33	23.85	25.19	37,362,808	+1.27(+5.32%)
Mar 04, 2005	24.12	24.31	23.92	23.92	19,012,128	+0.06(+0.25%)
Mar 03, 2005	24.60	24.65	23.73	23.86	23,662,312	-0.59(-2.40%)
Mar 02, 2005	24.21	24.84	24.06	24.44	19,238,562	-0.05(-0.22%)
Mar 01, 2005	24.40	24.85	24.30	24.50	19,664,934	+0.21(+0.86%)
Feb 28, 2005	24.93	25.08	23.89	24.29	30,058,704	-0.64(-2.57%)
Feb 25, 2005	23.83	25.01	23.77	24.93	33,482,376	+1.00(+4.20%)
Feb 24, 2005	22.93	24.00	22.90	23.93	32,748,276	+0.93(+4.04%)
Feb 23, 2005	23.41	23.46	23.00	23.00	23,975,572	-0.28(-1.19%)
Feb 22, 2005	22.93	23.60	22.91	23.27	30,730,328	-0.07(-0.29%)
Feb 18, 2005	23.82	23.99	23.31	23.34	24,122,172	-0.48(-2.01%)
Feb 17, 2005	24.25	24.26	23.61	23.82	22,353,032	-0.43(-1.78%)
Feb 16, 2005	24.68	24.74	24.09	24.25	24,066,510	-0.60(-2.41%)
Feb 15, 2005	24.91	25.41	24.62	24.85	27,781,910	-0.20(-0.78%)
Feb 14, 2005	24.36	25.14	24.32	25.04	21,327,496	+0.68(+2.79%)
Feb 11, 2005	23.82	24.42	23.15	24.36	26,773,278	+0.57(+2.41%)
Feb 10, 2005	24.19	24.25	23.78	23.79	14,935,792	-0.26(-1.06%)
Feb 09, 2005	24.47	24.50	23.86	24.05	17,026,002	-0.37(-1.52%)
Feb 08, 2005	24.14	24.55	23.82	24.42	20,728,188	+0.18(+0.72%)
Feb 07, 2005	24.69	25.26	24.17	24.24	22,773,872	-0.65(-2.63%)
Feb 04, 2005	24.35	24.99	24.26	24.90	15,756,008	+0.57(+2.33%)
Feb 03, 2005	24.40	24.66	24.13	24.33	14,141,397	-0.19(-0.77%)
Feb 02, 2005	24.77	24.85	24.26	24.52	16,380,484	-0.30(-1.19%)

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.