Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.44	20.63	20.10	20.60	1,653,705	+0.30(+1.46%)
Apr 28, 2005	20.62	20.62	20.23	20.30	1,038,900	-0.34(-1.65%)
Apr 27, 2005	20.51	20.71	20.21	20.64	1,314,001	+0.11(+0.52%)
Apr 26, 2005	20.96	20.98	20.49	20.54	1,140,754	-0.43(-2.05%)
Apr 25, 2005	20.97	21.13	20.83	20.96	1,255,023	+0.04(+0.21%)
Apr 22, 2005	20.87	21.15	20.74	20.92	1,341,550	+0.05(+0.25%)
Apr 21, 2005	20.74	20.87	20.28	20.87	2,410,521	+0.22(+1.05%)
Apr 20, 2005	20.89	21.05	20.58	20.65	1,380,545	-0.11(-0.55%)
Apr 19, 2005	20.37	20.90	20.25	20.77	2,135,615	+0.37(+1.84%)
Apr 18, 2005	20.19	20.41	19.75	20.39	3,196,051	+0.76(+3.89%)
Apr 15, 2005	19.72	19.82	19.52	19.63	2,639,060	-0.30(-1.48%)
Apr 14, 2005	20.46	20.57	19.87	19.92	2,313,519	-0.58(-2.83%)
Apr 13, 2005	21.01	21.01	20.45	20.50	1,406,347	-0.51(-2.42%)
Apr 12, 2005	20.58	21.03	20.53	21.01	1,881,468	+0.34(+1.65%)
Apr 11, 2005	20.46	20.67	20.28	20.67	2,454,755	+0.16(+0.79%)
Apr 08, 2005	20.81	20.83	20.42	20.51	1,754,006	-0.24(-1.18%)
Apr 07, 2005	20.46	20.80	20.40	20.76	1,654,675	+0.13(+0.62%)
Apr 06, 2005	20.86	20.96	20.59	20.63	2,244,646	-0.26(-1.27%)
Apr 05, 2005	20.76	20.93	20.64	20.89	1,984,485	+0.08(+0.38%)
Apr 04, 2005	20.79	21.12	20.72	20.81	2,360,468	+0.00(+0.02%)
Apr 01, 2005	20.94	21.18	20.62	20.81	2,131,347	-0.12(-0.59%)
Mar 31, 2005	20.83	21.05	20.69	20.93	1,806,193	+0.19(+0.93%)
Mar 30, 2005	20.45	20.91	20.45	20.74	3,148,131	+0.30(+1.45%)
Mar 29, 2005	20.45	20.66	20.32	20.45	5,773,030	-0.05(-0.27%)
Mar 28, 2005	22.63	22.69	20.37	20.50	12,371,166	-2.71(-11.68%)
Mar 24, 2005	22.85	23.28	22.85	23.21	1,283,348	+0.36(+1.59%)
Mar 23, 2005	23.10	23.14	22.82	22.85	1,210,984	-0.32(-1.38%)
Mar 22, 2005	23.19	23.51	22.95	23.17	1,350,086	-0.03(-0.15%)
Mar 21, 2005	23.27	23.37	23.07	23.20	1,666,315	-0.21(-0.88%)
Mar 18, 2005	23.33	23.52	23.18	23.41	1,541,569	+0.16(+0.69%)
Mar 17, 2005	23.30	23.48	23.10	23.25	1,704,728	-0.05(-0.22%)
Mar 16, 2005	23.49	23.54	23.11	23.30	1,325,835	-0.27(-1.17%)
Mar 15, 2005	23.60	23.79	23.57	23.57	1,683,970	+0.01(+0.04%)
Mar 14, 2005	23.40	23.73	23.39	23.56	1,173,152	+0.18(+0.78%)
Mar 11, 2005	23.35	23.70	23.28	23.38	1,498,500	-0.08(-0.32%)
Mar 10, 2005	23.16	23.68	23.16	23.46	2,403,925	+0.38(+1.65%)
Mar 09, 2005	23.37	23.37	23.07	23.07	2,682,517	-0.44(-1.86%)
Mar 08, 2005	23.68	23.78	23.46	23.51	2,098,172	-0.25(-1.06%)
Mar 07, 2005	23.81	23.95	23.64	23.76	1,402,079	-0.04(-0.19%)
Mar 04, 2005	23.64	23.88	23.35	23.81	2,787,863	+0.12(+0.52%)
Mar 03, 2005	23.34	23.73	23.31	23.68	3,331,079	+0.55(+2.39%)
Mar 02, 2005	23.02	23.35	22.83	23.13	2,556,414	-0.08(-0.33%)
Mar 01, 2005	22.71	23.32	22.67	23.21	3,290,532	+0.59(+2.63%)
Feb 28, 2005	22.53	22.76	22.42	22.61	2,628,972	+0.09(+0.38%)
Feb 25, 2005	22.36	22.54	22.28	22.53	4,099,342	+0.17(+0.75%)
Feb 24, 2005	22.13	22.36	22.12	22.36	4,847,816	+0.07(+0.29%)
Feb 23, 2005	22.27	22.34	22.13	22.29	5,039,300	+0.13(+0.57%)
Feb 22, 2005	22.32	22.51	21.96	22.16	2,780,684	-0.35(-1.56%)
Feb 18, 2005	22.49	22.59	22.44	22.51	1,780,197	+0.05(+0.23%)
Feb 17, 2005	22.92	22.92	22.42	22.46	1,495,590	-0.46(-1.99%)
Feb 16, 2005	22.95	23.05	22.86	22.92	1,001,263	-0.12(-0.51%)
Feb 15, 2005	22.87	23.06	22.72	23.04	1,788,733	+0.10(+0.45%)
Feb 14, 2005	22.99	23.07	22.85	22.93	791,155	-0.01(-0.04%)
Feb 11, 2005	22.63	22.97	22.51	22.94	1,598,025	+0.32(+1.40%)
Feb 10, 2005	22.75	22.78	22.50	22.63	1,491,710	+0.02(+0.11%)
Feb 09, 2005	23.11	23.16	22.58	22.60	1,495,978	-0.51(-2.19%)
Feb 08, 2005	22.88	23.23	22.84	23.11	2,246,781	+0.23(+0.99%)
Feb 07, 2005	22.95	23.12	22.83	22.88	1,435,836	-0.02(-0.08%)
Feb 04, 2005	22.71	22.98	22.65	22.90	2,696,680	+0.39(+1.74%)
Feb 03, 2005	22.75	22.75	22.31	22.51	1,976,724	-0.31(-1.37%)
Feb 02, 2005	22.51	22.94	22.28	22.82	3,328,945	+0.47(+2.09%)

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.