Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.52	28.68	28.10	28.52	7,080,473	+0.23(+0.82%)
Apr 28, 2005	28.90	28.97	28.26	28.29	6,074,078	-0.79(-2.73%)
Apr 27, 2005	29.04	29.28	28.90	29.09	4,646,066	-0.11(-0.38%)
Apr 26, 2005	29.14	29.41	28.75	29.20	8,763,614	+0.11(+0.36%)
Apr 25, 2005	28.37	29.45	28.01	29.09	13,823,950	+0.89(+3.16%)
Apr 22, 2005	28.06	29.21	27.72	28.20	35,466,100	-2.70(-8.75%)
Apr 21, 2005	30.58	31.07	30.29	30.90	4,133,522	+0.65(+2.16%)
Apr 20, 2005	30.75	30.88	30.12	30.25	4,658,895	-0.56(-1.82%)
Apr 19, 2005	31.12	31.23	30.77	30.81	4,458,578	-0.29(-0.93%)
Apr 18, 2005	31.58	31.78	30.99	31.10	4,739,050	-0.39(-1.25%)
Apr 15, 2005	31.63	31.89	31.45	31.49	3,849,869	-0.39(-1.23%)
Apr 14, 2005	32.13	32.35	31.86	31.89	2,944,136	-0.24(-0.74%)
Apr 13, 2005	32.58	32.59	32.03	32.13	3,260,316	-0.44(-1.36%)
Apr 12, 2005	32.51	32.65	31.68	32.57	4,200,052	+0.06(+0.19%)
Apr 11, 2005	32.20	32.55	31.98	32.51	3,751,320	+0.08(+0.26%)
Apr 08, 2005	33.03	33.03	32.29	32.42	2,641,350	-0.51(-1.53%)
Apr 07, 2005	32.65	33.16	32.12	32.93	4,471,113	+0.44(+1.34%)
Apr 06, 2005	32.64	32.84	32.35	32.49	3,774,366	-0.06(-0.17%)
Apr 05, 2005	31.73	32.62	31.69	32.55	6,771,732	+0.84(+2.66%)
Apr 04, 2005	30.77	31.75	30.64	31.70	5,069,470	+0.96(+3.13%)

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.