Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.45	30.54	29.91	30.38	76,400	+0.03(+0.10%)
Apr 28, 2005	30.50	30.50	30.21	30.35	71,900	-0.10(-0.33%)
Apr 27, 2005	29.70	30.48	29.61	30.45	148,000	+0.55(+1.84%)
Apr 26, 2005	30.51	30.60	29.83	29.90	96,000	-0.60(-1.97%)
Apr 25, 2005	30.75	30.93	30.22	30.50	191,700	+0.00(+0.00%)
Apr 22, 2005	29.99	30.50	29.98	30.50	198,500	+0.51(+1.70%)
Apr 21, 2005	29.33	29.99	29.16	29.99	135,800	+1.06(+3.66%)
Apr 20, 2005	29.40	29.40	28.70	28.93	103,600	-0.47(-1.60%)
Apr 19, 2005	28.81	29.40	28.81	29.40	88,300	+0.65(+2.26%)
Apr 18, 2005	28.94	29.12	28.54	28.75	166,000	-0.09(-0.31%)
Apr 15, 2005	29.08	29.29	28.75	28.84	110,400	-0.22(-0.76%)
Apr 14, 2005	29.53	29.64	29.03	29.06	132,600	-0.42(-1.42%)
Apr 13, 2005	29.31	29.60	29.30	29.48	204,000	+0.09(+0.31%)
Apr 12, 2005	28.80	29.40	28.46	29.39	72,500	+0.54(+1.87%)
Apr 11, 2005	29.00	29.13	28.71	28.85	112,600	-0.25(-0.86%)
Apr 08, 2005	29.85	29.85	28.97	29.10	85,400	-0.55(-1.85%)
Apr 07, 2005	29.55	29.79	29.30	29.65	76,900	+0.20(+0.68%)
Apr 06, 2005	29.45	29.70	29.21	29.45	185,500	+1.00(+3.51%)
Apr 05, 2005	28.80	28.93	28.34	28.45	68,200	-0.35(-1.22%)
Apr 04, 2005	28.68	28.84	28.21	28.80	58,700	+0.17(+0.59%)
Apr 01, 2005	29.05	29.10	28.53	28.63	146,600	-0.42(-1.45%)
Mar 31, 2005	28.74	29.11	28.68	29.05	184,100	+0.32(+1.11%)
Mar 30, 2005	27.34	28.79	27.34	28.73	106,500	+1.24(+4.51%)
Mar 29, 2005	27.70	28.18	27.48	27.49	129,100	-0.28(-1.01%)
Mar 28, 2005	28.21	28.56	27.77	27.77	95,100	-0.39(-1.38%)
Mar 24, 2005	28.43	28.75	28.16	28.16	85,700	-0.18(-0.64%)
Mar 23, 2005	28.37	28.60	28.10	28.34	130,900	-0.28(-0.98%)
Mar 22, 2005	28.73	29.20	28.48	28.62	72,500	-0.20(-0.69%)
Mar 21, 2005	28.75	28.87	28.35	28.82	82,900	+0.14(+0.49%)
Mar 18, 2005	29.11	29.11	28.46	28.68	252,000	-0.23(-0.80%)
Mar 17, 2005	28.87	29.05	28.79	28.91	77,400	+0.04(+0.14%)
Mar 16, 2005	29.15	29.21	28.75	28.87	117,300	-0.20(-0.69%)
Mar 15, 2005	29.50	29.51	28.99	29.07	121,800	-0.36(-1.22%)
Mar 14, 2005	29.41	29.46	28.87	29.43	90,200	+0.27(+0.93%)
Mar 11, 2005	29.40	29.57	29.04	29.16	68,400	-0.23(-0.78%)
Mar 10, 2005	29.52	30.00	29.25	29.39	91,300	-0.18(-0.61%)
Mar 09, 2005	30.30	30.30	29.53	29.57	97,400	-0.83(-2.73%)
Mar 08, 2005	31.00	31.00	30.32	30.40	85,400	-0.60(-1.94%)
Mar 07, 2005	30.97	31.10	30.69	31.00	184,300	-0.07(-0.23%)
Mar 04, 2005	31.00	31.15	30.94	31.07	361,300	+0.15(+0.49%)
Mar 03, 2005	30.60	30.94	30.42	30.92	54,500	+0.44(+1.44%)
Mar 02, 2005	30.29	30.64	30.00	30.48	57,900	+0.19(+0.63%)
Mar 01, 2005	30.00	30.30	29.95	30.29	168,600	+0.15(+0.50%)
Feb 28, 2005	30.80	30.80	29.95	30.14	156,100	-0.76(-2.46%)
Feb 25, 2005	30.27	30.90	30.13	30.90	61,200	+0.63(+2.08%)
Feb 24, 2005	30.30	30.43	29.84	30.27	151,400	-0.15(-0.49%)
Feb 23, 2005	30.77	30.92	30.35	30.42	62,600	-0.15(-0.49%)
Feb 22, 2005	31.30	31.30	30.50	30.57	93,100	-0.68(-2.18%)
Feb 18, 2005	31.34	31.52	31.12	31.25	93,300	-0.05(-0.16%)
Feb 17, 2005	31.28	31.74	31.23	31.30	78,900	+0.19(+0.61%)
Feb 16, 2005	31.12	31.39	31.03	31.11	98,500	+0.01(+0.03%)
Feb 15, 2005	31.12	31.17	31.05	31.10	92,400	-0.02(-0.06%)
Feb 14, 2005	31.30	31.40	31.00	31.12	111,000	-0.13(-0.42%)
Feb 11, 2005	31.06	31.54	30.84	31.25	68,300	+0.04(+0.13%)
Feb 10, 2005	31.01	31.34	30.96	31.21	65,000	+0.20(+0.64%)
Feb 09, 2005	31.00	31.09	30.93	31.01	59,300	-0.03(-0.10%)
Feb 08, 2005	31.01	31.12	30.95	31.04	39,300	+0.03(+0.10%)
Feb 07, 2005	31.05	31.20	30.93	31.01	41,900	-0.01(-0.03%)
Feb 04, 2005	30.99	31.15	30.84	31.02	98,100	+0.28(+0.91%)
Feb 03, 2005	30.95	30.95	30.68	30.74	102,700	-0.01(-0.03%)
Feb 02, 2005	30.53	30.83	30.39	30.75	95,300	+0.17(+0.56%)

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.