Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.34	22.51	22.21	22.49	2,775,246	+0.20(+0.91%)
Apr 28, 2005	22.55	22.64	22.27	22.29	2,019,270	-0.29(-1.27%)
Apr 27, 2005	22.49	22.68	22.29	22.57	3,077,213	+0.07(+0.30%)
Apr 26, 2005	22.58	22.68	22.43	22.50	1,600,481	-0.15(-0.64%)
Apr 25, 2005	22.50	22.65	22.45	22.65	2,253,299	+0.22(+0.97%)
Apr 22, 2005	22.33	22.58	22.23	22.43	1,878,006	+0.10(+0.47%)
Apr 21, 2005	22.32	22.42	22.09	22.33	1,952,487	+0.26(+1.20%)
Apr 20, 2005	22.11	22.18	21.96	22.06	1,312,179	-0.08(-0.35%)
Apr 19, 2005	22.02	22.25	21.98	22.14	1,602,983	+0.14(+0.64%)
Apr 18, 2005	21.93	22.16	21.82	22.00	2,076,815	+0.07(+0.31%)
Apr 15, 2005	22.21	22.23	21.93	21.93	2,536,213	-0.28(-1.26%)
Apr 14, 2005	22.24	22.33	22.16	22.21	2,409,383	-0.03(-0.12%)
Apr 13, 2005	22.24	22.44	22.15	22.24	2,456,920	-0.11(-0.49%)
Apr 12, 2005	21.96	22.37	21.85	22.35	2,013,689	+0.32(+1.46%)
Apr 11, 2005	21.96	22.18	21.96	22.03	1,281,001	+0.10(+0.45%)
Apr 08, 2005	22.08	22.13	21.92	21.93	1,788,898	-0.15(-0.66%)
Apr 07, 2005	21.94	22.09	21.86	22.07	1,459,794	+0.18(+0.83%)
Apr 06, 2005	21.91	22.02	21.84	21.89	1,136,080	+0.01(+0.02%)
Apr 05, 2005	21.68	21.89	21.64	21.89	1,094,124	+0.27(+1.23%)
Apr 04, 2005	21.75	21.78	21.56	21.62	2,291,021	-0.12(-0.55%)
Apr 01, 2005	22.03	22.13	21.69	21.74	2,031,780	-0.18(-0.81%)
Mar 31, 2005	21.82	22.00	21.80	21.92	3,924,798	+0.16(+0.72%)
Mar 30, 2005	21.52	21.78	21.52	21.76	1,676,117	+0.24(+1.13%)
Mar 29, 2005	21.71	21.71	21.43	21.52	1,715,379	-0.11(-0.53%)
Mar 28, 2005	21.79	21.85	21.62	21.63	1,118,181	-0.07(-0.31%)
Mar 24, 2005	21.69	21.85	21.63	21.70	1,411,295	+0.14(+0.63%)
Mar 23, 2005	21.55	21.62	21.36	21.56	2,239,635	-0.04(-0.19%)
Mar 22, 2005	21.82	21.89	21.56	21.60	3,277,177	-0.18(-0.81%)
Mar 21, 2005	21.82	21.87	21.66	21.78	2,799,880	+0.04(+0.17%)
Mar 18, 2005	22.08	22.09	21.55	21.75	4,429,231	-0.23(-1.04%)
Mar 17, 2005	22.05	22.20	21.90	21.97	1,443,628	+0.06(+0.26%)
Mar 16, 2005	22.18	22.18	21.72	21.92	2,138,402	-0.12(-0.54%)
Mar 15, 2005	22.26	22.31	21.98	22.04	1,422,843	-0.07(-0.33%)
Mar 14, 2005	21.97	22.16	21.93	22.11	1,920,347	+0.34(+1.55%)
Mar 11, 2005	21.93	22.06	21.77	21.77	1,408,986	-0.16(-0.71%)
Mar 10, 2005	21.87	21.95	21.64	21.93	2,787,563	+0.25(+1.17%)
Mar 09, 2005	22.00	22.01	21.64	21.67	3,392,844	-0.40(-1.81%)
Mar 08, 2005	22.34	22.34	22.06	22.07	1,934,781	-0.27(-1.21%)
Mar 07, 2005	22.41	22.44	22.24	22.34	1,865,689	+0.05(+0.21%)
Mar 04, 2005	22.11	22.45	22.11	22.30	2,734,252	+0.27(+1.20%)
Mar 03, 2005	22.16	22.22	22.00	22.03	2,143,021	-0.08(-0.35%)
Mar 02, 2005	22.16	22.23	22.03	22.11	1,833,548	-0.10(-0.47%)
Mar 01, 2005	22.24	22.39	22.12	22.21	2,917,857	+0.00(+0.00%)
Feb 28, 2005	22.46	22.50	22.17	22.21	2,079,895	-0.18(-0.81%)
Feb 25, 2005	22.20	22.49	22.12	22.39	2,229,242	+0.20(+0.91%)
Feb 24, 2005	22.11	22.23	22.09	22.19	1,546,208	+0.18(+0.83%)
Feb 23, 2005	22.16	22.29	22.01	22.01	1,627,233	+0.02(+0.09%)
Feb 22, 2005	22.55	22.56	21.99	21.99	2,355,880	-0.59(-2.62%)
Feb 18, 2005	22.85	22.85	22.48	22.58	1,890,901	-0.27(-1.18%)
Feb 17, 2005	22.92	22.96	22.83	22.85	1,624,924	-0.07(-0.29%)
Feb 16, 2005	22.87	22.93	22.72	22.92	1,496,554	+0.05(+0.23%)
Feb 15, 2005	22.99	22.99	22.82	22.87	1,382,619	-0.03(-0.14%)
Feb 14, 2005	23.10	23.10	22.82	22.90	4,532,581	-0.28(-1.19%)
Feb 11, 2005	23.17	23.23	23.03	23.17	2,649,571	+0.00(+0.00%)
Feb 10, 2005	23.02	23.17	22.94	23.17	1,696,133	+0.20(+0.88%)
Feb 09, 2005	22.91	23.00	22.86	22.97	1,418,224	+0.11(+0.48%)
Feb 08, 2005	22.95	23.02	22.85	22.86	1,765,226	-0.08(-0.34%)
Feb 07, 2005	22.96	22.97	22.82	22.94	1,414,952	-0.02(-0.09%)
Feb 04, 2005	22.78	22.96	22.68	22.96	1,949,023	+0.31(+1.35%)
Feb 03, 2005	22.74	22.74	22.57	22.65	1,918,422	-0.08(-0.37%)
Feb 02, 2005	22.76	22.77	22.64	22.74	1,603,561	-0.03(-0.14%)

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.