Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.12	29.21	27.70	28.55	8,104,208	-0.58(-1.98%)
Apr 28, 2005	29.46	29.82	29.10	29.13	3,669,801	-0.51(-1.72%)
Apr 27, 2005	29.45	30.41	29.03	29.64	7,343,938	+0.05(+0.16%)
Apr 26, 2005	29.73	29.88	29.46	29.59	2,732,969	-0.29(-0.98%)
Apr 25, 2005	29.40	29.94	29.31	29.88	3,582,770	+0.74(+2.55%)
Apr 22, 2005	29.90	29.91	28.90	29.14	4,632,476	-0.82(-2.72%)
Apr 21, 2005	29.80	30.11	29.61	29.95	3,779,674	+0.57(+1.94%)
Apr 20, 2005	30.21	30.60	29.33	29.38	5,555,804	-0.94(-3.09%)
Apr 19, 2005	30.56	30.74	30.27	30.32	3,703,146	-0.05(-0.16%)
Apr 18, 2005	30.00	30.42	29.83	30.37	4,241,671	+0.47(+1.56%)
Apr 15, 2005	30.79	30.88	29.74	29.90	6,825,588	-0.88(-2.86%)
Apr 14, 2005	31.19	31.43	30.77	30.78	4,296,857	-0.32(-1.04%)
Apr 13, 2005	31.52	31.52	30.97	31.11	2,559,908	-0.43(-1.35%)
Apr 12, 2005	30.98	31.70	30.95	31.53	3,905,885	+0.51(+1.64%)
Apr 11, 2005	30.89	31.25	30.82	31.02	3,852,199	+0.28(+0.90%)
Apr 08, 2005	31.13	31.28	30.70	30.75	4,505,765	-0.46(-1.48%)
Apr 07, 2005	30.44	31.30	30.00	31.21	6,049,646	+0.85(+2.81%)
Apr 06, 2005	30.56	30.69	30.27	30.36	2,842,675	-0.10(-0.32%)
Apr 05, 2005	30.55	30.56	30.39	30.45	3,995,083	-0.05(-0.18%)
Apr 04, 2005	30.57	30.69	30.11	30.51	3,903,384	-0.07(-0.22%)
Apr 01, 2005	31.22	31.22	30.42	30.57	5,097,141	-0.40(-1.28%)
Mar 31, 2005	30.59	31.21	30.58	30.97	3,626,953	+0.19(+0.60%)
Mar 30, 2005	30.29	30.88	30.28	30.78	3,185,796	+0.52(+1.70%)
Mar 29, 2005	30.83	30.98	30.09	30.27	4,431,572	-0.62(-2.02%)
Mar 28, 2005	30.38	31.04	30.19	30.89	3,893,881	+0.56(+1.86%)
Mar 24, 2005	30.29	30.50	30.00	30.33	3,479,400	+0.29(+0.96%)
Mar 23, 2005	29.99	30.25	29.84	30.04	6,301,235	-0.13(-0.44%)
Mar 22, 2005	30.38	30.79	30.10	30.17	3,722,653	-0.03(-0.10%)
Mar 21, 2005	30.47	30.57	30.13	30.20	4,158,641	-0.41(-1.33%)
Mar 18, 2005	31.26	31.33	30.47	30.61	7,001,983	-0.65(-2.07%)
Mar 17, 2005	31.16	31.42	30.73	31.25	2,687,620	+0.12(+0.39%)
Mar 16, 2005	31.43	31.55	30.93	31.14	3,957,570	-0.38(-1.22%)
Mar 15, 2005	31.84	31.85	31.51	31.52	2,919,368	-0.27(-0.85%)
Mar 14, 2005	31.84	31.97	31.52	31.79	3,312,341	+0.02(+0.08%)
Mar 11, 2005	32.09	32.33	31.75	31.76	3,765,835	-0.44(-1.38%)
Mar 10, 2005	31.82	32.39	31.75	32.21	3,155,952	+0.51(+1.61%)
Mar 09, 2005	31.91	32.09	31.58	31.70	4,518,102	-0.39(-1.21%)
Mar 08, 2005	32.09	32.15	31.85	32.09	3,587,606	+0.06(+0.19%)
Mar 07, 2005	31.97	32.26	31.87	32.03	4,133,966	+0.06(+0.19%)
Mar 04, 2005	31.70	32.07	31.37	31.97	6,541,653	+0.67(+2.13%)
Mar 03, 2005	31.76	32.08	31.04	31.30	16,007,178	+1.29(+4.30%)
Mar 02, 2005	29.95	30.25	29.70	30.01	5,978,120	+0.07(+0.22%)
Mar 01, 2005	28.85	30.04	28.85	29.95	7,001,317	+1.24(+4.30%)
Feb 28, 2005	28.67	28.93	28.58	28.71	4,924,747	+0.04(+0.15%)
Feb 25, 2005	28.55	28.97	28.36	28.67	11,450,728	+1.14(+4.14%)
Feb 24, 2005	27.89	28.02	27.15	27.53	6,530,816	-0.18(-0.65%)
Feb 23, 2005	27.04	28.05	27.04	27.71	3,262,824	+0.21(+0.76%)
Feb 22, 2005	27.92	28.17	27.38	27.50	3,650,628	-0.47(-1.67%)
Feb 18, 2005	28.17	28.20	27.81	27.97	2,225,456	-0.17(-0.60%)
Feb 17, 2005	28.69	28.72	28.14	28.14	3,468,397	-0.64(-2.23%)
Feb 16, 2005	28.25	28.78	28.23	28.78	2,771,149	+0.35(+1.22%)
Feb 15, 2005	28.09	28.53	28.09	28.43	2,099,578	+0.38(+1.35%)
Feb 14, 2005	28.55	28.56	28.01	28.05	2,199,947	-0.55(-1.91%)
Feb 11, 2005	28.40	28.76	28.04	28.60	2,838,673	+0.11(+0.38%)
Feb 10, 2005	28.28	28.59	28.16	28.49	1,610,904	+0.34(+1.21%)
Feb 09, 2005	28.63	28.70	28.15	28.15	1,878,332	-0.40(-1.41%)
Feb 08, 2005	28.70	28.72	28.34	28.55	3,070,756	-0.08(-0.27%)
Feb 07, 2005	28.79	29.03	28.57	28.63	4,332,036	+0.41(+1.45%)
Feb 04, 2005	28.25	28.32	28.07	28.22	3,547,925	-0.12(-0.42%)
Feb 03, 2005	28.24	28.44	28.11	28.34	4,001,252	+0.10(+0.36%)
Feb 02, 2005	28.33	28.49	28.11	28.24	2,274,640	-0.10(-0.34%)

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.