Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.31	24.50	23.83	24.30	21,121,180	+0.03(+0.14%)
Apr 28, 2005	24.38	24.66	24.16	24.27	18,786,574	-0.36(-1.44%)
Apr 27, 2005	23.77	24.73	23.77	24.62	25,354,864	+0.59(+2.46%)
Apr 26, 2005	23.96	24.41	23.79	24.03	27,526,992	-0.12(-0.49%)
Apr 25, 2005	23.68	24.21	23.63	24.15	18,830,650	+0.52(+2.21%)
Apr 22, 2005	24.01	24.30	23.40	23.63	21,686,532	-0.55(-2.28%)
Apr 21, 2005	23.02	24.42	22.99	24.18	52,239,712	+1.04(+4.52%)
Apr 20, 2005	22.99	23.28	22.78	23.13	31,234,624	+0.29(+1.25%)
Apr 19, 2005	22.80	23.17	22.78	22.85	22,454,080	+0.20(+0.86%)
Apr 18, 2005	22.39	23.10	22.34	22.65	25,932,824	-0.12(-0.52%)
Apr 15, 2005	23.20	23.57	22.76	22.77	31,208,196	-0.61(-2.62%)
Apr 14, 2005	23.19	23.66	22.78	23.38	39,564,740	+0.47(+2.04%)
Apr 13, 2005	23.95	24.07	22.91	22.92	38,965,340	-1.18(-4.91%)
Apr 12, 2005	23.93	24.17	23.61	24.10	24,692,770	+0.08(+0.32%)
Apr 11, 2005	24.33	24.43	23.93	24.02	20,970,974	-0.29(-1.17%)
Apr 08, 2005	24.56	24.61	24.23	24.31	20,924,964	-0.19(-0.77%)
Apr 07, 2005	24.35	24.83	24.30	24.50	20,372,426	+0.03(+0.14%)
Apr 06, 2005	24.64	25.06	24.32	24.46	20,517,694	-0.37(-1.49%)
Apr 05, 2005	25.14	25.38	24.74	24.83	18,887,128	-0.30(-1.19%)
Apr 04, 2005	24.83	25.32	24.55	25.13	18,760,882	+0.37(+1.49%)
Apr 01, 2005	25.51	25.59	24.65	24.76	28,390,810	-0.75(-2.95%)
Mar 31, 2005	25.64	25.92	25.32	25.51	20,504,996	-0.20(-0.76%)
Mar 30, 2005	25.11	25.77	25.08	25.71	25,947,696	+0.81(+3.24%)
Mar 29, 2005	25.18	25.39	24.64	24.90	22,548,502	-0.31(-1.22%)
Mar 28, 2005	24.98	25.46	24.91	25.21	18,760,864	+0.30(+1.20%)
Mar 24, 2005	25.33	25.53	24.91	24.91	18,941,590	-0.38(-1.51%)
Mar 23, 2005	25.06	25.55	24.99	25.29	18,229,148	+0.22(+0.86%)
Mar 22, 2005	25.61	25.88	25.05	25.07	21,706,226	-0.37(-1.45%)
Mar 21, 2005	25.30	25.75	25.22	25.44	18,151,558	+0.04(+0.16%)
Mar 18, 2005	25.49	25.59	25.10	25.40	33,633,400	-0.29(-1.11%)
Mar 17, 2005	26.27	26.33	25.65	25.69	23,221,284	-0.61(-2.33%)
Mar 16, 2005	26.39	26.84	26.19	26.30	30,911,934	-0.24(-0.92%)
Mar 15, 2005	26.41	26.73	26.26	26.54	31,070,872	+0.45(+1.74%)
Mar 14, 2005	26.18	26.33	25.77	26.09	19,025,342	+0.08(+0.29%)
Mar 11, 2005	26.22	26.42	25.98	26.02	32,378,238	+0.19(+0.73%)
Mar 10, 2005	25.63	26.02	25.31	25.83	21,285,016	+0.24(+0.93%)
Mar 09, 2005	25.10	25.81	24.97	25.59	26,618,310	+0.31(+1.24%)
Mar 08, 2005	25.82	26.38	25.22	25.28	30,403,950	-0.77(-2.94%)
Mar 07, 2005	24.69	26.19	24.66	26.04	36,141,728	+1.32(+5.32%)
Mar 04, 2005	24.94	25.13	24.73	24.73	18,390,780	+0.06(+0.25%)
Mar 03, 2005	25.43	25.49	24.53	24.66	22,888,990	-0.61(-2.40%)
Mar 02, 2005	25.03	25.68	24.87	25.27	18,609,814	-0.06(-0.22%)
Mar 01, 2005	25.22	25.69	25.12	25.33	19,022,252	+0.22(+0.86%)
Feb 28, 2005	25.77	25.92	24.70	25.11	29,076,338	-0.66(-2.57%)
Feb 25, 2005	24.64	25.85	24.57	25.77	32,388,118	+1.04(+4.20%)
Feb 24, 2005	23.71	24.81	23.67	24.73	31,678,010	+0.96(+4.04%)
Feb 23, 2005	24.20	24.25	23.77	23.77	23,192,012	-0.29(-1.19%)
Feb 22, 2005	23.71	24.40	23.68	24.06	29,726,012	-0.07(-0.29%)
Feb 18, 2005	24.62	24.80	24.09	24.13	23,333,822	-0.49(-2.01%)
Feb 17, 2005	25.07	25.07	24.41	24.62	21,622,500	-0.45(-1.78%)
Feb 16, 2005	25.51	25.58	24.90	25.07	23,279,978	-0.62(-2.41%)
Feb 15, 2005	25.75	26.27	25.45	25.69	26,873,952	-0.20(-0.78%)
Feb 14, 2005	25.19	25.99	25.14	25.89	20,630,480	+0.70(+2.79%)
Feb 11, 2005	24.62	25.24	23.93	25.19	25,898,284	+0.59(+2.41%)
Feb 10, 2005	25.01	25.07	24.59	24.59	14,447,666	-0.26(-1.06%)
Feb 09, 2005	25.30	25.33	24.67	24.86	16,469,564	-0.38(-1.52%)
Feb 08, 2005	24.96	25.37	24.63	25.24	20,050,758	+0.18(+0.72%)
Feb 07, 2005	25.52	26.11	24.98	25.06	22,029,586	-0.68(-2.63%)
Feb 04, 2005	25.17	25.83	25.07	25.74	15,241,076	+0.59(+2.33%)
Feb 03, 2005	25.23	25.49	24.94	25.15	13,679,233	-0.20(-0.77%)
Feb 02, 2005	25.60	25.69	25.08	25.35	15,845,144	-0.31(-1.19%)

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.