Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.15	28.44	27.25	28.20	1,405,200	+0.07(+0.25%)
Apr 28, 2005	27.85	28.35	27.78	28.13	1,438,000	+0.28(+1.01%)
Apr 27, 2005	30.57	30.84	27.61	27.85	2,927,600	-2.86(-9.31%)
Apr 26, 2005	30.15	30.71	30.07	30.71	1,022,900	+0.31(+1.02%)
Apr 25, 2005	30.05	30.45	29.85	30.40	795,800	+0.58(+1.95%)
Apr 22, 2005	30.35	30.35	29.33	29.82	650,200	-0.53(-1.75%)
Apr 21, 2005	30.15	30.40	29.77	30.35	1,061,500	+0.53(+1.78%)
Apr 20, 2005	31.29	31.30	29.69	29.82	1,182,800	-1.58(-5.03%)
Apr 19, 2005	31.05	31.50	31.02	31.40	543,600	+0.70(+2.28%)
Apr 18, 2005	32.03	32.03	30.26	30.70	907,900	-0.38(-1.22%)
Apr 15, 2005	32.00	32.03	30.82	31.08	931,200	-0.91(-2.84%)
Apr 14, 2005	32.22	32.51	31.78	31.99	574,600	-0.17(-0.53%)
Apr 13, 2005	32.86	32.86	31.85	32.16	662,800	-0.60(-1.83%)
Apr 12, 2005	33.05	33.05	32.50	32.76	738,900	-0.16(-0.49%)
Apr 11, 2005	33.27	33.52	32.80	32.92	582,200	-0.21(-0.63%)
Apr 08, 2005	33.12	33.40	32.87	33.13	510,300	-0.01(-0.03%)
Apr 07, 2005	32.69	33.31	32.69	33.14	496,800	+0.35(+1.07%)
Apr 06, 2005	32.54	33.06	32.40	32.79	560,400	+0.40(+1.23%)
Apr 05, 2005	32.50	32.75	32.27	32.39	831,000	+0.12(+0.37%)
Apr 04, 2005	32.64	32.64	32.12	32.27	705,000	-0.29(-0.89%)

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.