Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.30	22.49	20.96	22.18	7,975,598	-0.50(-2.21%)
Apr 28, 2005	23.22	23.48	22.64	22.68	2,797,046	-0.65(-2.78%)
Apr 27, 2005	22.99	23.56	22.80	23.33	2,166,042	+0.17(+0.75%)
Apr 26, 2005	23.57	23.93	23.16	23.16	2,407,569	-0.41(-1.76%)
Apr 25, 2005	23.53	23.76	23.29	23.57	1,594,608	+0.32(+1.38%)
Apr 22, 2005	23.61	23.70	23.13	23.25	1,830,485	-0.45(-1.90%)
Apr 21, 2005	23.02	23.73	22.93	23.70	2,530,354	+1.02(+4.50%)
Apr 20, 2005	23.66	23.79	22.65	22.68	4,230,489	-0.67(-2.89%)
Apr 19, 2005	22.99	23.41	22.95	23.35	4,160,861	+0.55(+2.43%)
Apr 18, 2005	22.31	23.00	22.24	22.80	3,069,207	+0.43(+1.93%)
Apr 15, 2005	22.65	22.78	22.01	22.37	5,284,434	-0.44(-1.93%)
Apr 14, 2005	23.34	23.36	22.62	22.81	7,223,524	+0.25(+1.11%)
Apr 13, 2005	23.91	23.96	22.48	22.56	6,402,174	-1.46(-6.08%)
Apr 12, 2005	23.84	24.04	23.26	24.02	4,051,054	+0.15(+0.62%)
Apr 11, 2005	23.99	24.18	23.79	23.87	3,141,708	-0.34(-1.39%)
Apr 08, 2005	24.20	24.72	24.11	24.21	2,360,058	+0.16(+0.68%)
Apr 07, 2005	23.82	24.08	23.69	24.05	2,638,255	+0.27(+1.13%)
Apr 06, 2005	24.01	24.08	23.62	23.78	4,115,936	+0.05(+0.22%)
Apr 05, 2005	24.24	24.32	23.61	23.73	5,603,623	-0.51(-2.11%)
Apr 04, 2005	24.75	24.75	23.84	24.24	4,942,945	-0.37(-1.51%)
Apr 01, 2005	25.16	25.29	24.45	24.61	2,628,934	-0.35(-1.39%)
Mar 31, 2005	24.80	25.04	24.54	24.95	3,199,500	+0.28(+1.12%)
Mar 30, 2005	24.17	24.70	24.13	24.68	1,656,982	+0.62(+2.59%)
Mar 29, 2005	24.19	24.63	23.91	24.05	2,859,464	-0.07(-0.29%)
Mar 28, 2005	24.50	24.86	24.12	24.12	1,775,900	-0.33(-1.34%)
Mar 24, 2005	24.22	24.68	24.18	24.45	3,133,338	+0.29(+1.18%)
Mar 23, 2005	23.89	24.46	23.81	24.17	2,088,732	+0.15(+0.61%)
Mar 22, 2005	24.27	24.57	23.92	24.02	2,936,680	-0.10(-0.39%)
Mar 21, 2005	23.80	24.23	23.67	24.12	3,178,574	+0.32(+1.34%)
Mar 18, 2005	24.12	24.12	23.49	23.80	3,027,353	-0.15(-0.61%)
Mar 17, 2005	23.59	24.18	23.56	23.94	4,224,503	+0.34(+1.43%)
Mar 16, 2005	23.99	24.13	23.58	23.61	3,816,952	-0.53(-2.19%)
Mar 15, 2005	24.87	25.01	24.03	24.13	3,702,683	-0.66(-2.65%)
Mar 14, 2005	24.82	24.96	24.40	24.79	2,753,339	+0.05(+0.21%)
Mar 11, 2005	25.32	25.41	24.64	24.74	4,337,092	-0.46(-1.82%)
Mar 10, 2005	25.33	25.51	24.68	25.20	4,026,487	-0.06(-0.24%)
Mar 09, 2005	25.49	25.97	25.25	25.26	3,529,140	-0.26(-1.02%)
Mar 08, 2005	25.91	26.06	25.39	25.52	3,761,456	-0.32(-1.24%)
Mar 07, 2005	25.62	26.54	25.62	25.84	4,772,170	+0.22(+0.84%)
Mar 04, 2005	26.03	26.54	25.55	25.62	4,883,239	-0.28(-1.07%)
Mar 03, 2005	27.11	27.12	25.27	25.90	7,823,135	-1.26(-4.65%)
Mar 02, 2005	27.11	27.48	26.56	27.16	6,386,744	-0.41(-1.47%)
Mar 01, 2005	27.31	27.89	27.31	27.57	4,674,801	+0.38(+1.40%)
Feb 28, 2005	27.35	27.68	26.69	27.18	3,757,208	-0.47(-1.69%)
Feb 25, 2005	26.89	27.73	26.75	27.65	3,805,934	+0.60(+2.21%)
Feb 24, 2005	25.78	27.54	25.68	27.06	11,109,128	+1.57(+6.14%)
Feb 23, 2005	25.90	26.08	25.11	25.49	3,998,386	-0.29(-1.11%)
Feb 22, 2005	25.94	26.75	25.41	25.78	4,397,106	-0.18(-0.70%)
Feb 18, 2005	25.94	26.13	25.68	25.96	2,411,946	+0.02(+0.07%)
Feb 17, 2005	26.42	26.76	25.85	25.94	3,380,382	-0.50(-1.90%)
Feb 16, 2005	26.42	26.77	25.76	26.44	5,152,450	-0.14(-0.52%)
Feb 15, 2005	26.03	26.98	25.97	26.58	4,676,478	+0.47(+1.79%)
Feb 14, 2005	25.63	26.11	25.46	26.11	3,403,200	+0.32(+1.24%)
Feb 11, 2005	24.75	25.98	24.74	25.79	4,269,334	+0.72(+2.86%)
Feb 10, 2005	25.08	25.32	24.63	25.08	3,518,055	+0.18(+0.73%)
Feb 09, 2005	25.59	25.76	24.82	24.89	4,420,379	-0.92(-3.55%)
Feb 08, 2005	24.80	26.13	24.64	25.81	6,097,630	+0.99(+4.01%)
Feb 07, 2005	24.90	25.25	24.62	24.82	2,616,277	-0.22(-0.90%)
Feb 04, 2005	23.50	25.07	23.46	25.04	3,486,911	+1.39(+5.89%)
Feb 03, 2005	23.49	23.80	23.36	23.65	3,768,698	+0.08(+0.33%)
Feb 02, 2005	23.32	23.61	23.20	23.57	2,930,296	+0.15(+0.63%)

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.