Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.35	24.66	24.20	24.63	950,051	+0.11(+0.47%)
Apr 28, 2005	24.58	24.70	24.24	24.52	809,843	-0.12(-0.49%)
Apr 27, 2005	24.58	24.79	24.47	24.64	987,107	-0.11(-0.43%)
Apr 26, 2005	24.54	24.93	24.50	24.75	1,101,428	+0.10(+0.40%)
Apr 25, 2005	24.35	24.70	24.09	24.65	1,190,126	+0.53(+2.21%)
Apr 22, 2005	24.28	24.28	23.66	24.12	1,104,451	-0.16(-0.66%)
Apr 21, 2005	23.55	24.73	23.46	24.28	4,278,516	-1.22(-4.78%)
Apr 20, 2005	26.14	26.26	25.46	25.49	621,146	-0.57(-2.19%)
Apr 19, 2005	25.70	26.10	25.65	26.06	393,555	+0.38(+1.48%)
Apr 18, 2005	25.59	25.91	25.30	25.68	765,165	+0.10(+0.39%)
Apr 15, 2005	26.10	26.14	25.49	25.59	637,441	-0.56(-2.13%)
Apr 14, 2005	26.45	26.57	25.99	26.14	703,405	-0.29(-1.09%)
Apr 13, 2005	27.10	27.10	26.43	26.43	388,036	-0.67(-2.47%)
Apr 12, 2005	26.79	27.15	26.70	27.10	339,416	+0.24(+0.88%)
Apr 11, 2005	27.28	27.28	26.78	26.86	233,242	-0.27(-1.01%)
Apr 08, 2005	27.18	27.24	27.04	27.14	445,985	-0.05(-0.17%)
Apr 07, 2005	26.95	27.30	26.95	27.18	451,635	+0.31(+1.16%)
Apr 06, 2005	27.24	27.43	26.87	26.87	475,419	-0.38(-1.40%)
Apr 05, 2005	27.47	27.47	27.18	27.25	724,299	-0.26(-0.94%)
Apr 04, 2005	27.08	27.59	26.69	27.51	892,102	+0.43(+1.60%)
Apr 01, 2005	27.02	27.20	26.25	27.08	2,760,405	-0.63(-2.28%)
Mar 31, 2005	27.84	28.10	27.62	27.71	322,334	-0.23(-0.82%)
Mar 30, 2005	27.50	28.17	27.50	27.94	397,103	+0.45(+1.63%)
Mar 29, 2005	28.23	28.32	27.48	27.49	509,190	-0.73(-2.59%)
Mar 28, 2005	28.25	28.43	28.10	28.22	421,544	-0.05(-0.16%)
Mar 24, 2005	28.41	28.58	28.09	28.26	688,163	+0.11(+0.38%)
Mar 23, 2005	28.77	28.77	28.16	28.16	387,379	-0.53(-1.86%)
Mar 22, 2005	28.58	28.91	28.58	28.69	440,860	+0.16(+0.56%)
Mar 21, 2005	28.54	28.71	28.47	28.53	494,736	-0.08(-0.29%)
Mar 18, 2005	28.72	28.87	28.30	28.61	593,814	-0.14(-0.50%)
Mar 17, 2005	28.69	28.76	28.32	28.76	466,747	+0.11(+0.37%)
Mar 16, 2005	28.94	29.13	28.54	28.65	471,477	-0.40(-1.39%)
Mar 15, 2005	28.83	29.07	28.69	29.06	432,976	+0.30(+1.03%)
Mar 14, 2005	29.22	29.22	28.61	28.76	569,110	-0.43(-1.49%)
Mar 11, 2005	29.15	29.22	29.04	29.19	301,572	+0.01(+0.03%)
Mar 10, 2005	29.50	29.58	28.99	29.18	461,885	-0.27(-0.90%)
Mar 09, 2005	30.21	30.21	29.38	29.45	1,289,205	-0.88(-2.89%)
Mar 08, 2005	30.40	30.55	30.02	30.33	417,470	+0.06(+0.20%)
Mar 07, 2005	30.12	30.45	30.05	30.27	249,404	+0.05(+0.18%)
Mar 04, 2005	30.23	30.42	30.14	30.21	357,024	+0.18(+0.58%)
Mar 03, 2005	30.33	30.52	29.92	30.04	223,124	-0.12(-0.40%)
Mar 02, 2005	30.61	30.69	30.11	30.16	459,388	-0.45(-1.47%)
Mar 01, 2005	30.00	30.61	29.87	30.61	505,248	+0.61(+2.03%)
Feb 28, 2005	29.68	30.29	29.63	30.00	906,030	+0.24(+0.82%)
Feb 25, 2005	29.30	29.84	29.12	29.76	308,668	+0.35(+1.19%)
Feb 24, 2005	29.30	29.42	28.99	29.41	338,628	+0.11(+0.39%)
Feb 23, 2005	29.68	29.69	29.19	29.29	607,218	-0.42(-1.41%)
Feb 22, 2005	30.04	30.10	29.68	29.71	276,868	-0.26(-0.86%)
Feb 18, 2005	30.06	30.08	29.82	29.97	340,730	-0.09(-0.30%)
Feb 17, 2005	30.33	30.33	30.04	30.06	590,267	-0.27(-0.88%)
Feb 16, 2005	30.26	30.43	30.21	30.33	543,881	+0.08(+0.25%)
Feb 15, 2005	30.32	30.63	30.06	30.25	278,445	-0.19(-0.63%)
Feb 14, 2005	30.44	30.55	29.97	30.44	229,957	-0.08(-0.25%)
Feb 11, 2005	30.24	30.66	29.89	30.52	328,115	+0.31(+1.03%)
Feb 10, 2005	29.97	30.20	29.69	30.20	279,890	+0.43(+1.43%)
Feb 09, 2005	30.59	30.71	29.78	29.78	330,481	-0.90(-2.93%)
Feb 08, 2005	30.45	30.74	30.45	30.68	223,386	+0.10(+0.32%)
Feb 07, 2005	30.29	30.97	30.20	30.58	430,479	+0.14(+0.47%)
Feb 04, 2005	29.76	30.46	29.76	30.43	430,348	+0.58(+1.94%)
Feb 03, 2005	29.68	29.86	29.62	29.85	280,941	+0.25(+0.85%)
Feb 02, 2005	29.38	29.77	29.30	29.60	658,597	-0.16(-0.54%)

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.