Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.52	21.84	21.41	21.84	4,976,021	+0.32(+1.49%)
Apr 28, 2005	21.74	21.76	21.49	21.52	4,260,292	-0.30(-1.37%)
Apr 27, 2005	21.53	21.90	21.45	21.82	3,788,008	+0.27(+1.23%)
Apr 26, 2005	21.94	22.00	21.55	21.55	3,695,499	-0.33(-1.51%)
Apr 25, 2005	21.69	21.97	21.63	21.88	3,776,322	+0.32(+1.50%)
Apr 22, 2005	21.81	22.12	21.35	21.56	5,766,731	-0.25(-1.16%)
Apr 21, 2005	21.54	21.81	21.47	21.81	4,562,164	+0.41(+1.91%)
Apr 20, 2005	21.76	22.10	21.40	21.40	5,164,934	-0.39(-1.77%)
Apr 19, 2005	21.50	21.82	21.37	21.78	4,277,820	+0.34(+1.58%)
Apr 18, 2005	21.53	21.56	21.24	21.45	4,673,175	-0.12(-0.57%)
Apr 15, 2005	21.84	21.90	21.57	21.57	7,907,101	-0.54(-2.45%)
Apr 14, 2005	22.38	22.43	22.06	22.11	6,195,194	-0.34(-1.50%)
Apr 13, 2005	22.71	22.87	22.44	22.45	4,865,983	-0.40(-1.77%)
Apr 12, 2005	22.46	22.86	22.45	22.85	7,796,090	+0.35(+1.57%)
Apr 11, 2005	22.60	22.61	22.43	22.50	4,498,868	-0.10(-0.45%)
Apr 08, 2005	22.80	22.81	22.59	22.60	3,281,642	-0.13(-0.56%)
Apr 07, 2005	22.77	22.85	22.67	22.72	3,049,882	-0.05(-0.22%)
Apr 06, 2005	22.60	22.86	22.55	22.77	3,487,109	+0.32(+1.44%)
Apr 05, 2005	22.43	22.51	22.34	22.45	3,670,180	+0.07(+0.33%)
Apr 04, 2005	22.49	22.61	22.27	22.38	6,931,373	-0.10(-0.42%)
Apr 01, 2005	22.73	22.86	22.30	22.47	5,762,836	-0.18(-0.82%)
Mar 31, 2005	22.60	22.87	22.48	22.66	7,993,768	+0.04(+0.19%)
Mar 30, 2005	22.44	22.63	22.32	22.61	5,149,354	+0.26(+1.16%)
Mar 29, 2005	22.08	22.50	22.08	22.35	6,061,786	+0.27(+1.24%)
Mar 28, 2005	22.10	22.29	22.06	22.08	5,816,394	-0.02(-0.08%)
Mar 24, 2005	22.15	22.23	22.06	22.10	4,832,875	-0.11(-0.50%)
Mar 23, 2005	22.05	22.29	22.05	22.21	9,098,036	+0.17(+0.77%)
Mar 22, 2005	21.94	22.40	21.92	22.04	9,972,491	+0.15(+0.69%)
Mar 21, 2005	21.87	21.95	21.82	21.89	8,542,981	+0.07(+0.32%)
Mar 18, 2005	22.23	22.23	21.75	21.82	24,743,776	-0.41(-1.84%)
Mar 17, 2005	22.40	22.40	22.23	22.23	11,586,046	-0.14(-0.61%)
Mar 16, 2005	22.54	22.54	22.32	22.36	6,489,276	-0.17(-0.77%)
Mar 15, 2005	22.58	22.63	22.50	22.54	9,689,121	+0.24(+1.09%)
Mar 14, 2005	22.18	22.35	22.15	22.29	7,374,443	+0.17(+0.78%)
Mar 11, 2005	22.59	22.59	22.08	22.12	4,323,587	-0.40(-1.76%)
Mar 10, 2005	22.61	22.75	22.45	22.52	3,743,214	-0.13(-0.56%)
Mar 09, 2005	22.47	22.81	22.46	22.64	4,642,988	+0.06(+0.25%)
Mar 08, 2005	22.61	22.73	22.53	22.59	4,633,250	-0.12(-0.53%)
Mar 07, 2005	22.83	22.87	22.66	22.71	4,880,590	-0.05(-0.22%)
Mar 04, 2005	22.75	22.83	22.66	22.76	5,244,784	+0.18(+0.79%)
Mar 03, 2005	22.66	22.74	22.43	22.58	6,875,867	-0.00(-0.01%)
Mar 02, 2005	22.50	22.65	22.48	22.58	4,370,329	+0.08(+0.37%)
Mar 01, 2005	22.02	22.57	22.02	22.50	6,366,580	+0.54(+2.45%)
Feb 28, 2005	22.32	22.33	21.82	21.96	5,153,249	-0.30(-1.33%)
Feb 25, 2005	22.17	22.26	21.87	22.26	6,029,652	+0.04(+0.19%)
Feb 24, 2005	21.93	22.30	21.88	22.21	10,843,051	+0.36(+1.65%)
Feb 23, 2005	21.83	21.96	21.75	21.85	7,033,620	+0.10(+0.45%)
Feb 22, 2005	22.19	22.26	21.75	21.75	5,606,057	-0.44(-1.97%)
Feb 18, 2005	22.35	22.52	22.11	22.19	5,571,001	-0.05(-0.24%)
Feb 17, 2005	22.35	22.59	22.23	22.24	7,277,065	-0.07(-0.33%)
Feb 16, 2005	22.84	22.85	22.32	22.32	6,036,468	-0.53(-2.31%)
Feb 15, 2005	22.24	22.98	22.24	22.84	6,686,954	+0.72(+3.27%)
Feb 14, 2005	22.16	22.25	22.06	22.12	4,356,696	+0.02(+0.08%)
Feb 11, 2005	22.09	22.26	21.98	22.10	5,610,926	+0.07(+0.34%)
Feb 10, 2005	21.87	22.10	21.64	22.03	6,143,584	+0.54(+2.49%)
Feb 09, 2005	21.72	21.81	21.39	21.49	3,060,593	-0.23(-1.05%)
Feb 08, 2005	21.66	21.73	21.59	21.72	3,386,810	+0.03(+0.14%)
Feb 07, 2005	21.90	21.90	21.64	21.69	2,877,522	-0.12(-0.56%)
Feb 04, 2005	21.33	22.11	21.32	21.81	8,981,182	+0.55(+2.61%)
Feb 03, 2005	21.35	21.39	21.11	21.26	3,061,567	-0.25(-1.15%)
Feb 02, 2005	21.03	21.55	21.03	21.50	3,969,131	+0.47(+2.23%)

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.