Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.94	20.06	19.60	19.74	11,223,504	-0.20(-1.01%)
Apr 28, 2005	20.10	20.30	19.94	19.94	7,898,153	-0.37(-1.82%)
Apr 27, 2005	20.11	20.47	20.06	20.31	7,122,209	+0.11(+0.53%)
Apr 26, 2005	20.30	20.38	20.15	20.20	6,944,744	-0.19(-0.92%)
Apr 25, 2005	20.17	20.52	20.00	20.39	7,677,622	+0.15(+0.73%)
Apr 22, 2005	20.54	20.64	20.03	20.24	12,284,433	+0.14(+0.70%)
Apr 21, 2005	20.38	20.54	19.87	20.10	9,690,326	-0.06(-0.30%)
Apr 20, 2005	20.26	20.39	20.00	20.16	7,823,009	-0.16(-0.80%)
Apr 19, 2005	20.27	20.37	20.12	20.32	7,606,636	+0.05(+0.27%)
Apr 18, 2005	20.30	20.35	19.78	20.27	12,571,198	-0.13(-0.66%)
Apr 15, 2005	20.62	20.67	20.30	20.40	9,669,090	-0.31(-1.50%)
Apr 14, 2005	21.10	21.10	20.70	20.71	6,811,088	-0.31(-1.47%)
Apr 13, 2005	21.16	21.49	21.01	21.02	13,896,913	+0.22(+1.04%)
Apr 12, 2005	20.61	20.91	20.41	20.81	8,209,422	+0.07(+0.32%)
Apr 11, 2005	20.86	20.90	20.55	20.74	7,272,348	-0.23(-1.09%)
Apr 08, 2005	21.20	21.40	20.95	20.97	5,079,654	-0.22(-1.05%)
Apr 07, 2005	21.14	21.27	20.98	21.19	5,815,651	-0.01(-0.06%)
Apr 06, 2005	20.96	21.35	20.87	21.20	6,475,613	+0.19(+0.90%)
Apr 05, 2005	20.79	21.07	20.75	21.02	5,410,378	+0.15(+0.71%)
Apr 04, 2005	20.92	20.97	20.64	20.87	8,701,424	-0.01(-0.03%)
Apr 01, 2005	21.01	21.22	20.79	20.87	6,532,787	-0.09(-0.45%)
Mar 31, 2005	21.28	21.28	20.94	20.97	8,020,226	-0.34(-1.61%)
Mar 30, 2005	20.86	21.33	20.86	21.31	6,562,043	+0.42(+2.03%)
Mar 29, 2005	21.10	21.16	20.85	20.89	8,026,017	-0.34(-1.62%)
Mar 28, 2005	21.15	21.39	21.14	21.23	4,982,383	-0.03(-0.16%)
Mar 24, 2005	21.25	21.41	21.18	21.27	4,889,715	+0.09(+0.41%)
Mar 23, 2005	21.24	21.40	21.13	21.18	7,874,392	+0.00(+0.00%)
Mar 22, 2005	21.33	21.49	21.16	21.18	6,934,794	-0.15(-0.73%)
Mar 21, 2005	21.38	21.46	21.22	21.33	4,488,897	-0.15(-0.69%)
Mar 18, 2005	21.43	21.51	21.08	21.48	13,317,442	+0.07(+0.31%)
Mar 17, 2005	21.75	21.76	21.33	21.41	7,852,711	-0.35(-1.61%)
Mar 16, 2005	21.75	21.87	21.58	21.76	5,022,925	-0.07(-0.34%)
Mar 15, 2005	22.23	22.27	21.74	21.84	5,895,844	-0.36(-1.61%)
Mar 14, 2005	21.91	22.22	21.91	22.19	6,663,027	+0.25(+1.14%)
Mar 11, 2005	22.05	22.17	21.89	21.95	5,150,195	-0.11(-0.49%)
Mar 10, 2005	21.98	22.08	21.89	22.05	8,254,717	+0.15(+0.68%)
Mar 09, 2005	21.99	22.21	21.77	21.90	13,972,206	-0.64(-2.84%)
Mar 08, 2005	22.89	22.89	22.17	22.54	12,236,168	-0.49(-2.13%)
Mar 07, 2005	23.10	23.27	23.01	23.04	5,907,725	+0.17(+0.74%)
Mar 04, 2005	22.63	23.05	22.56	22.87	7,229,579	+0.37(+1.65%)
Mar 03, 2005	22.41	22.63	22.22	22.50	4,935,455	+0.09(+0.39%)
Mar 02, 2005	22.25	22.77	22.25	22.41	6,234,884	-0.03(-0.15%)
Mar 01, 2005	22.23	22.50	22.23	22.44	5,016,539	+0.17(+0.76%)
Feb 28, 2005	22.21	22.39	22.12	22.28	7,043,352	+0.07(+0.30%)
Feb 25, 2005	21.85	22.21	21.76	22.21	4,942,286	+0.22(+1.01%)
Feb 24, 2005	21.84	22.03	21.72	21.99	4,149,857	+0.14(+0.65%)
Feb 23, 2005	21.58	21.88	21.56	21.84	6,398,389	+0.33(+1.53%)
Feb 22, 2005	21.76	21.85	21.51	21.51	5,461,167	-0.26(-1.18%)
Feb 18, 2005	21.65	21.88	21.60	21.77	5,687,787	+0.03(+0.12%)
Feb 17, 2005	21.88	21.88	21.69	21.74	5,152,422	-0.21(-0.95%)
Feb 16, 2005	22.15	22.21	21.83	21.95	7,048,549	-0.38(-1.69%)
Feb 15, 2005	21.95	22.34	21.95	22.33	8,888,244	+0.37(+1.69%)
Feb 14, 2005	21.72	22.02	21.69	21.96	5,187,024	+0.24(+1.12%)
Feb 11, 2005	21.48	21.88	21.41	21.72	7,932,013	+0.10(+0.47%)
Feb 10, 2005	21.62	21.69	21.45	21.62	5,323,501	+0.09(+0.41%)
Feb 09, 2005	21.82	21.87	21.52	21.53	6,705,649	-0.30(-1.39%)
Feb 08, 2005	22.03	22.12	21.80	21.83	7,691,581	-0.24(-1.10%)
Feb 07, 2005	21.80	22.12	21.80	22.07	8,191,750	+0.14(+0.65%)
Feb 04, 2005	21.43	21.95	21.41	21.93	7,629,209	+0.34(+1.59%)
Feb 03, 2005	21.28	21.62	21.14	21.59	5,486,116	+0.20(+0.91%)
Feb 02, 2005	21.47	21.56	21.25	21.39	9,768,292	-0.14(-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.