Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.29	23.91	23.26	23.87	862,686	+0.71(+3.05%)
Apr 28, 2005	23.38	23.39	22.97	23.16	933,015	-0.22(-0.94%)
Apr 27, 2005	23.98	24.03	22.89	23.38	2,308,101	-0.71(-2.94%)
Apr 26, 2005	24.15	24.43	24.03	24.09	1,008,368	+0.04(+0.16%)
Apr 25, 2005	23.89	24.16	23.78	24.05	486,444	+0.22(+0.92%)
Apr 22, 2005	24.09	24.09	23.57	23.83	508,841	-0.26(-1.07%)
Apr 21, 2005	23.94	24.13	23.70	24.09	642,488	+0.37(+1.57%)
Apr 20, 2005	23.64	23.87	23.51	23.72	783,146	+0.05(+0.20%)
Apr 19, 2005	23.65	23.82	23.57	23.67	939,504	+0.10(+0.41%)
Apr 18, 2005	23.58	23.69	23.30	23.57	600,520	-0.07(-0.28%)
Apr 15, 2005	23.85	24.06	23.58	23.64	1,324,118	-0.26(-1.08%)
Apr 14, 2005	23.79	24.03	23.74	23.90	1,724,325	+0.11(+0.44%)
Apr 13, 2005	23.74	23.93	23.69	23.79	1,363,678	+0.05(+0.20%)
Apr 12, 2005	23.59	23.76	23.21	23.74	958,970	+0.19(+0.81%)
Apr 11, 2005	23.68	23.79	23.44	23.55	567,449	-0.13(-0.56%)
Apr 08, 2005	23.89	23.90	23.62	23.69	736,574	-0.13(-0.56%)
Apr 07, 2005	23.87	23.95	23.75	23.82	804,287	-0.04(-0.16%)
Apr 06, 2005	23.89	23.94	23.80	23.86	698,270	-0.02(-0.08%)
Apr 05, 2005	24.03	24.04	23.71	23.88	986,076	+0.00(+0.00%)
Apr 04, 2005	23.84	23.93	23.59	23.88	985,239	-0.01(-0.04%)
Apr 01, 2005	24.25	24.55	23.85	23.89	905,595	-0.28(-1.15%)
Mar 31, 2005	23.78	24.37	23.70	24.16	1,759,908	+0.38(+1.61%)
Mar 30, 2005	22.93	23.81	22.87	23.78	3,851,370	-0.35(-1.46%)
Mar 29, 2005	24.65	24.81	24.11	24.14	1,128,200	-0.65(-2.62%)
Mar 28, 2005	24.84	24.99	24.65	24.79	1,227,729	+0.04(+0.15%)
Mar 24, 2005	24.72	24.88	24.53	24.75	1,257,556	+0.05(+0.19%)
Mar 23, 2005	24.23	24.90	24.20	24.70	2,045,308	+0.50(+2.05%)
Mar 22, 2005	24.71	25.02	24.20	24.20	1,496,906	-0.63(-2.54%)
Mar 21, 2005	25.29	25.45	24.78	24.83	1,276,603	-0.35(-1.40%)
Mar 18, 2005	25.39	25.54	24.95	25.19	1,060,278	-0.23(-0.90%)
Mar 17, 2005	25.03	25.58	24.73	25.42	1,215,798	-0.38(-1.48%)
Mar 16, 2005	26.18	26.23	25.68	25.80	546,203	-0.43(-1.64%)
Mar 15, 2005	26.28	26.37	26.12	26.23	751,854	-0.13(-0.51%)
Mar 14, 2005	26.36	26.72	26.27	26.36	509,260	+0.06(+0.22%)
Mar 11, 2005	26.42	26.51	26.11	26.30	787,437	-0.10(-0.36%)
Mar 10, 2005	26.44	26.80	26.26	26.40	894,606	-0.06(-0.22%)
Mar 09, 2005	26.47	26.69	26.41	26.46	1,165,981	+0.00(+0.00%)
Mar 08, 2005	26.47	26.59	26.41	26.46	700,049	-0.07(-0.25%)
Mar 07, 2005	26.32	26.63	26.30	26.52	736,679	+0.28(+1.06%)
Mar 04, 2005	26.32	26.43	26.02	26.25	1,268,754	+0.36(+1.40%)
Mar 03, 2005	26.04	26.17	25.67	25.88	959,179	-0.11(-0.44%)
Mar 02, 2005	26.06	26.08	25.69	26.00	965,249	-0.11(-0.40%)
Mar 01, 2005	26.41	26.50	25.92	26.10	1,106,745	-0.13(-0.51%)
Feb 28, 2005	26.24	26.50	26.11	26.24	983,355	+0.01(+0.04%)
Feb 25, 2005	26.13	26.29	26.09	26.23	1,156,353	+0.11(+0.44%)
Feb 24, 2005	25.95	26.18	25.27	26.11	1,198,843	+0.06(+0.22%)
Feb 23, 2005	26.27	26.28	25.84	26.06	701,409	+0.12(+0.48%)
Feb 22, 2005	25.97	26.47	25.87	25.93	871,686	-0.28(-1.06%)
Feb 18, 2005	26.34	26.53	26.06	26.21	1,236,310	-0.11(-0.40%)
Feb 17, 2005	26.13	26.41	26.05	26.31	1,655,461	+0.04(+0.15%)
Feb 16, 2005	25.97	26.28	25.94	26.28	1,382,935	+0.11(+0.44%)
Feb 15, 2005	26.35	26.37	26.00	26.16	817,160	-0.18(-0.69%)
Feb 14, 2005	26.52	26.60	26.26	26.34	950,702	-0.25(-0.93%)
Feb 11, 2005	26.56	26.71	26.37	26.59	1,129,665	+0.10(+0.36%)
Feb 10, 2005	26.31	26.54	26.02	26.50	1,543,060	+0.18(+0.69%)
Feb 09, 2005	27.09	27.09	26.27	26.31	1,332,281	-0.79(-2.93%)
Feb 08, 2005	27.57	27.57	26.99	27.11	1,865,193	+0.02(+0.07%)
Feb 07, 2005	26.66	27.09	26.32	27.09	2,065,088	+0.62(+2.35%)
Feb 04, 2005	25.61	26.54	25.48	26.47	3,410,556	+0.86(+3.36%)
Feb 03, 2005	26.99	26.99	25.28	25.61	6,345,028	-3.05(-10.64%)
Feb 02, 2005	28.58	28.71	28.48	28.66	801,566	+0.08(+0.27%)

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.