Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.09	23.10	22.34	22.93	6,360,367	+0.08(+0.36%)
Apr 28, 2005	23.23	23.39	22.72	22.84	5,690,047	-0.38(-1.66%)
Apr 27, 2005	22.28	23.43	22.22	23.23	12,922,001	+1.02(+4.59%)
Apr 26, 2005	21.70	22.59	21.69	22.21	13,706,600	+1.34(+6.40%)
Apr 25, 2005	20.08	21.01	20.02	20.87	7,137,290	+0.82(+4.10%)
Apr 22, 2005	19.93	20.40	19.73	20.05	5,267,046	+0.12(+0.61%)
Apr 21, 2005	20.08	20.36	19.21	19.93	12,928,824	-0.15(-0.74%)
Apr 20, 2005	20.48	20.63	19.82	20.08	4,979,644	-0.42(-2.07%)
Apr 19, 2005	20.52	20.52	20.29	20.50	5,108,420	+0.25(+1.25%)
Apr 18, 2005	20.16	20.63	19.73	20.25	7,706,977	+0.19(+0.96%)
Apr 15, 2005	20.72	21.00	19.93	20.06	11,412,501	-0.93(-4.44%)
Apr 14, 2005	21.80	21.88	20.91	20.99	8,564,919	-0.79(-3.64%)
Apr 13, 2005	21.75	21.94	21.72	21.78	3,453,087	+0.03(+0.14%)
Apr 12, 2005	21.61	21.80	21.50	21.75	5,093,069	+0.03(+0.16%)
Apr 11, 2005	21.88	21.89	21.69	21.72	2,524,361	-0.14(-0.62%)
Apr 08, 2005	22.03	22.19	21.69	21.85	2,700,896	-0.18(-0.81%)
Apr 07, 2005	22.13	22.25	21.90	22.03	3,457,351	-0.21(-0.95%)
Apr 06, 2005	22.12	22.48	22.12	22.24	3,598,920	+0.10(+0.47%)
Apr 05, 2005	22.09	22.26	21.84	22.14	4,160,932	-0.01(-0.03%)
Apr 04, 2005	21.52	22.28	21.25	22.15	7,712,094	+0.63(+2.92%)
Apr 01, 2005	22.56	22.64	21.20	21.52	16,251,429	-1.23(-5.43%)
Mar 31, 2005	22.65	22.95	22.55	22.75	2,608,791	+0.06(+0.25%)
Mar 30, 2005	22.24	22.70	22.20	22.69	3,153,746	+0.46(+2.06%)
Mar 29, 2005	22.80	22.91	22.20	22.24	4,232,569	-0.63(-2.76%)
Mar 28, 2005	22.66	23.09	22.63	22.87	3,011,324	+0.21(+0.92%)
Mar 24, 2005	22.51	22.77	22.43	22.66	2,771,680	+0.32(+1.42%)
Mar 23, 2005	22.20	22.62	22.14	22.34	4,913,976	-0.38(-1.68%)
Mar 22, 2005	23.38	23.38	22.66	22.72	3,992,072	-0.56(-2.41%)
Mar 21, 2005	23.13	23.41	23.05	23.29	5,759,978	+0.61(+2.68%)
Mar 18, 2005	22.73	22.87	22.56	22.68	4,579,669	-0.05(-0.21%)
Mar 17, 2005	23.07	23.12	22.69	22.72	3,590,392	-0.37(-1.58%)
Mar 16, 2005	23.19	23.26	22.99	23.09	3,293,609	-0.19(-0.80%)
Mar 15, 2005	22.98	23.44	22.98	23.28	4,131,083	+0.20(+0.85%)
Mar 14, 2005	23.16	23.29	22.75	23.08	5,736,952	-0.06(-0.24%)
Mar 11, 2005	23.21	23.36	22.93	23.13	6,022,648	-0.07(-0.30%)
Mar 10, 2005	22.49	23.24	22.49	23.21	8,144,477	+0.72(+3.18%)
Mar 09, 2005	22.69	22.75	22.14	22.49	7,498,035	-0.32(-1.40%)
Mar 08, 2005	22.83	23.13	22.54	22.81	5,081,130	-0.02(-0.10%)
Mar 07, 2005	23.10	23.40	22.58	22.83	7,800,788	-0.27(-1.16%)
Mar 04, 2005	22.72	23.69	22.72	23.10	10,465,013	+0.39(+1.73%)
Mar 03, 2005	23.53	23.53	22.36	22.71	16,972,066	-0.63(-2.68%)
Mar 02, 2005	24.95	24.95	22.88	23.33	33,350,566	-2.46(-9.55%)
Mar 01, 2005	24.27	25.85	24.27	25.80	11,025,319	+1.57(+6.48%)
Feb 28, 2005	24.72	24.78	24.18	24.23	5,539,950	-0.53(-2.15%)
Feb 25, 2005	24.62	24.88	24.32	24.76	3,944,314	+0.13(+0.54%)
Feb 24, 2005	24.38	24.80	24.13	24.63	4,877,305	+0.25(+1.04%)
Feb 23, 2005	24.64	24.92	24.21	24.37	5,890,461	-0.24(-0.99%)
Feb 22, 2005	24.86	25.40	24.45	24.61	5,968,920	-0.54(-2.15%)
Feb 18, 2005	24.88	25.26	24.80	25.15	4,756,204	+0.17(+0.69%)
Feb 17, 2005	25.27	25.53	24.88	24.98	5,623,526	-0.36(-1.42%)
Feb 16, 2005	24.87	25.42	24.37	25.34	10,091,476	+0.47(+1.89%)
Feb 15, 2005	24.77	24.97	24.54	24.87	5,406,909	+0.10(+0.40%)
Feb 14, 2005	24.71	24.87	24.42	24.77	4,832,105	+0.21(+0.84%)
Feb 11, 2005	24.18	24.69	23.92	24.57	5,779,593	+0.38(+1.59%)
Feb 10, 2005	23.95	24.30	23.64	24.18	8,057,488	+0.38(+1.58%)
Feb 09, 2005	24.67	24.68	23.69	23.80	8,234,876	-0.87(-3.51%)
Feb 08, 2005	24.53	24.79	24.36	24.67	7,963,678	+0.20(+0.83%)
Feb 07, 2005	24.33	24.59	24.03	24.47	8,949,543	+0.43(+1.81%)
Feb 04, 2005	22.87	24.04	22.75	24.03	10,454,779	+1.14(+4.99%)
Feb 03, 2005	22.75	23.19	22.34	22.89	7,466,481	+0.10(+0.43%)
Feb 02, 2005	22.54	23.14	22.54	22.79	12,545,906	+0.34(+1.50%)

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.