Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.85	18.96	18.53	18.66	11,872,458	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,354,832	-0.35(-1.82%)
Apr 27, 2005	19.01	19.35	18.96	19.20	7,534,021	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.10	7,346,295	-0.18(-0.92%)
Apr 25, 2005	19.07	19.40	18.91	19.28	8,121,549	+0.14(+0.73%)
Apr 22, 2005	19.42	19.51	18.94	19.14	12,994,730	+0.13(+0.70%)
Apr 21, 2005	19.27	19.42	18.79	19.00	10,250,630	-0.06(-0.30%)
Apr 20, 2005	19.15	19.28	18.91	19.06	8,275,343	-0.15(-0.80%)
Apr 19, 2005	19.16	19.26	19.02	19.21	8,046,458	+0.05(+0.27%)
Apr 18, 2005	19.19	19.24	18.70	19.16	13,298,077	-0.13(-0.66%)
Apr 15, 2005	19.49	19.54	19.19	19.29	10,228,166	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.57	19.58	7,204,911	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,700,445	+0.20(+1.04%)
Apr 12, 2005	19.48	19.77	19.29	19.67	8,684,099	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.43	19.61	7,692,842	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,373,365	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,151,917	-0.01(-0.06%)
Apr 06, 2005	19.82	20.18	19.73	20.05	6,850,038	+0.18(+0.90%)
Apr 05, 2005	19.65	19.92	19.61	19.87	5,723,211	+0.14(+0.71%)
Apr 04, 2005	19.78	19.82	19.51	19.73	9,204,548	-0.01(-0.03%)
Apr 01, 2005	19.86	20.06	19.66	19.73	6,910,519	-0.09(-0.45%)
Mar 31, 2005	20.12	20.12	19.79	19.82	8,483,963	-0.32(-1.61%)
Mar 30, 2005	19.72	20.17	19.72	20.15	6,941,467	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.71	19.75	8,490,089	-0.32(-1.62%)
Mar 28, 2005	19.99	20.22	19.99	20.07	5,270,469	-0.03(-0.16%)
Mar 24, 2005	20.09	20.24	20.02	20.10	5,172,443	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.98	20.02	8,329,697	+0.00(+0.00%)
Mar 22, 2005	20.17	20.31	20.01	20.02	7,335,770	-0.15(-0.73%)
Mar 21, 2005	20.21	20.29	20.06	20.17	4,748,449	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.31	14,087,469	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.17	20.24	8,306,762	-0.33(-1.61%)
Mar 16, 2005	20.56	20.68	20.40	20.57	5,313,355	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,236,748	-0.34(-1.61%)
Mar 14, 2005	20.71	21.01	20.71	20.98	7,048,290	+0.24(+1.14%)
Mar 11, 2005	20.85	20.96	20.69	20.75	5,447,984	-0.10(-0.49%)
Mar 10, 2005	20.78	20.87	20.69	20.85	8,732,012	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.71	14,780,092	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.96	21.31	12,943,675	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.78	6,249,315	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.62	7,647,599	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.01	21.27	5,220,827	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,595,391	-0.03(-0.15%)
Mar 01, 2005	21.02	21.27	21.02	21.22	5,306,600	+0.16(+0.76%)
Feb 28, 2005	20.99	21.17	20.91	21.06	7,450,605	+0.06(+0.30%)
Feb 25, 2005	20.66	20.99	20.57	20.99	5,228,054	+0.21(+1.01%)
Feb 24, 2005	20.65	20.82	20.53	20.78	4,389,806	+0.13(+0.65%)
Feb 23, 2005	20.40	20.68	20.38	20.65	6,768,350	+0.31(+1.53%)
Feb 22, 2005	20.57	20.66	20.34	20.34	5,776,936	-0.24(-1.18%)
Feb 18, 2005	20.47	20.69	20.41	20.58	6,016,660	+0.03(+0.12%)
Feb 17, 2005	20.68	20.69	20.50	20.55	5,450,340	-0.20(-0.95%)
Feb 16, 2005	20.94	20.99	20.64	20.75	7,456,103	-0.36(-1.69%)
Feb 15, 2005	20.75	21.12	20.75	21.11	9,402,171	+0.35(+1.69%)
Feb 14, 2005	20.53	20.82	20.50	20.76	5,486,943	+0.23(+1.12%)
Feb 11, 2005	20.31	20.68	20.24	20.53	8,390,649	+0.10(+0.47%)
Feb 10, 2005	20.43	20.50	20.28	20.43	5,631,311	+0.08(+0.41%)
Feb 09, 2005	20.62	20.68	20.34	20.35	7,093,375	-0.29(-1.39%)
Feb 08, 2005	20.83	20.91	20.61	20.64	8,136,316	-0.23(-1.10%)
Feb 07, 2005	20.61	20.91	20.61	20.87	8,665,405	+0.13(+0.64%)
Feb 04, 2005	20.26	20.75	20.24	20.73	8,070,337	+0.32(+1.59%)
Feb 03, 2005	20.12	20.43	19.99	20.41	5,803,328	+0.18(+0.91%)
Feb 02, 2005	20.29	20.38	20.09	20.22	10,333,104	-0.13(-0.66%)

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.