Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.52	29.91	29.07	29.73	14,988,000	+0.50(+1.71%)
Apr 28, 2005	28.98	29.50	28.79	29.23	16,004,000	+0.01(+0.03%)
Apr 27, 2005	29.48	29.80	28.95	29.23	22,160,000	-0.33(-1.13%)
Apr 26, 2005	29.88	30.38	29.48	29.56	15,584,000	-0.46(-1.53%)
Apr 25, 2005	30.38	30.38	29.55	30.02	19,929,600	-0.12(-0.41%)
Apr 22, 2005	29.65	30.25	29.34	30.14	22,839,200	+0.38(+1.26%)
Apr 21, 2005	29.20	29.80	28.86	29.77	22,151,200	+1.14(+4.00%)
Apr 20, 2005	29.65	29.74	28.32	28.62	27,867,600	-0.43(-1.46%)
Apr 19, 2005	27.90	29.35	27.82	29.05	52,615,200	+1.66(+6.08%)
Apr 18, 2005	28.00	28.00	26.57	27.39	83,590,400	-2.94(-9.71%)
Apr 15, 2005	31.38	31.55	30.31	30.33	15,780,800	-1.41(-4.44%)
Apr 14, 2005	32.55	32.62	31.55	31.74	11,058,000	-0.79(-2.44%)
Apr 13, 2005	33.12	33.27	32.26	32.53	9,958,800	-0.92(-2.74%)
Apr 12, 2005	33.45	33.45	32.83	33.45	9,176,000	+0.05(+0.15%)
Apr 11, 2005	33.72	33.72	33.30	33.40	7,219,600	-0.23(-0.68%)
Apr 08, 2005	34.24	34.30	33.53	33.63	8,099,200	-0.56(-1.65%)
Apr 07, 2005	34.13	34.27	33.76	34.20	8,670,800	+0.15(+0.43%)
Apr 06, 2005	33.56	34.45	33.40	34.05	11,965,600	+0.62(+1.87%)
Apr 05, 2005	33.38	33.48	32.80	33.42	11,426,800	+0.13(+0.41%)
Apr 04, 2005	33.42	33.54	32.76	33.29	12,520,800	-0.09(-0.27%)
Apr 01, 2005	33.91	34.26	33.16	33.38	13,963,600	-0.20(-0.61%)
Mar 31, 2005	33.92	34.00	33.56	33.59	8,277,200	-0.28(-0.83%)
Mar 30, 2005	33.32	33.95	33.26	33.87	9,504,000	+0.76(+2.28%)
Mar 29, 2005	33.42	33.92	32.88	33.11	11,162,800	-0.45(-1.33%)
Mar 28, 2005	33.47	33.91	33.37	33.55	9,418,800	+0.28(+0.86%)
Mar 24, 2005	33.63	33.67	33.27	33.27	7,814,000	+0.14(+0.41%)
Mar 23, 2005	33.27	33.63	33.09	33.13	10,016,000	-0.05(-0.14%)
Mar 22, 2005	33.42	33.85	33.17	33.18	13,024,800	-0.17(-0.51%)
Mar 21, 2005	33.91	34.48	33.04	33.35	24,111,200	-0.55(-1.64%)
Mar 18, 2005	32.65	34.15	32.13	33.91	40,850,000	+1.96(+6.14%)
Mar 17, 2005	31.84	32.12	31.36	31.95	11,258,400	+0.35(+1.11%)
Mar 16, 2005	32.33	32.40	31.33	31.59	8,094,800	-0.68(-2.09%)
Mar 15, 2005	32.77	32.79	32.08	32.27	7,705,600	-0.40(-1.22%)
Mar 14, 2005	32.38	32.77	32.30	32.67	7,314,400	+0.46(+1.43%)
Mar 11, 2005	32.70	32.85	31.95	32.21	9,831,200	-0.45(-1.36%)
Mar 10, 2005	32.38	32.74	32.07	32.66	9,163,200	+0.40(+1.24%)
Mar 09, 2005	32.45	32.89	32.19	32.26	9,456,800	-0.22(-0.68%)
Mar 08, 2005	32.62	33.00	32.38	32.48	8,408,800	-0.06(-0.18%)
Mar 07, 2005	31.98	32.83	31.90	32.53	11,508,000	+0.65(+2.04%)
Mar 04, 2005	31.55	32.10	31.27	31.89	9,254,800	+0.71(+2.28%)
Mar 03, 2005	31.23	31.41	30.88	31.18	5,702,000	+0.00(+0.00%)
Mar 02, 2005	30.98	31.56	30.79	31.18	6,893,200	+0.00(+0.02%)
Mar 01, 2005	31.03	31.48	30.75	31.17	7,356,800	+0.30(+0.96%)
Feb 28, 2005	30.77	31.57	30.57	30.88	8,868,800	+0.16(+0.52%)
Feb 25, 2005	30.73	30.86	30.30	30.71	8,096,400	+0.02(+0.07%)
Feb 24, 2005	30.74	30.77	30.19	30.70	12,204,000	-0.18(-0.58%)
Feb 23, 2005	30.79	31.05	30.61	30.88	8,287,200	+0.12(+0.39%)
Feb 22, 2005	31.27	31.86	30.67	30.75	11,561,200	-0.66(-2.10%)
Feb 18, 2005	31.80	31.85	31.39	31.41	5,966,000	-0.12(-0.38%)
Feb 17, 2005	32.30	32.48	31.27	31.54	10,616,000	-0.76(-2.37%)
Feb 16, 2005	32.26	32.42	31.79	32.30	9,016,800	-0.16(-0.48%)
Feb 15, 2005	31.75	32.56	31.45	32.45	12,980,000	+0.72(+2.27%)
Feb 14, 2005	31.92	31.99	31.48	31.73	6,224,400	-0.12(-0.36%)
Feb 11, 2005	31.47	32.20	31.18	31.85	9,760,800	+0.51(+1.63%)
Feb 10, 2005	31.38	31.57	30.94	31.34	5,843,200	+0.04(+0.14%)
Feb 09, 2005	31.98	32.08	31.11	31.30	8,120,000	-0.55(-1.74%)
Feb 08, 2005	31.89	32.20	31.62	31.85	6,486,400	+0.09(+0.28%)
Feb 07, 2005	31.98	31.98	31.51	31.76	6,051,200	-0.23(-0.73%)
Feb 04, 2005	31.52	32.00	31.29	32.00	8,954,800	+0.29(+0.90%)
Feb 03, 2005	30.80	31.74	30.66	31.71	17,984,400	+0.57(+1.81%)
Feb 02, 2005	29.85	31.27	29.82	31.14	23,153,200	+2.20(+7.58%)

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.