Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.06	29.22	28.63	29.06	6,949,197	+0.24(+0.82%)
Apr 28, 2005	29.45	29.52	28.80	28.83	5,961,462	-0.81(-2.73%)
Apr 27, 2005	29.59	29.84	29.45	29.64	4,559,925	-0.11(-0.38%)
Apr 26, 2005	29.69	29.96	29.29	29.75	8,601,132	+0.11(+0.36%)
Apr 25, 2005	28.91	30.01	28.54	29.64	13,567,647	+0.91(+3.16%)
Apr 22, 2005	28.59	29.76	28.24	28.73	34,808,540	-2.75(-8.75%)
Apr 21, 2005	31.16	31.65	30.86	31.49	4,056,885	+0.67(+2.16%)
Apr 20, 2005	31.33	31.47	30.69	30.82	4,572,517	-0.57(-1.82%)
Apr 19, 2005	31.71	31.82	31.35	31.40	4,375,914	-0.29(-0.93%)
Apr 18, 2005	32.17	32.38	31.57	31.69	4,651,186	-0.40(-1.25%)
Apr 15, 2005	32.22	32.50	32.05	32.09	3,778,491	-0.40(-1.23%)
Apr 14, 2005	32.73	32.96	32.46	32.49	2,889,550	-0.24(-0.74%)
Apr 13, 2005	33.19	33.20	32.63	32.73	3,199,868	-0.45(-1.36%)
Apr 12, 2005	33.13	33.27	32.27	33.18	4,122,180	+0.06(+0.19%)
Apr 11, 2005	32.81	33.16	32.58	33.12	3,681,768	+0.09(+0.26%)
Apr 08, 2005	33.66	33.66	32.90	33.03	2,592,378	-0.52(-1.54%)
Apr 07, 2005	33.27	33.78	32.73	33.55	4,388,216	+0.44(+1.34%)
Apr 06, 2005	33.26	33.46	32.96	33.10	3,704,388	-0.06(-0.17%)
Apr 05, 2005	32.33	33.23	32.29	33.16	6,646,181	+0.86(+2.66%)
Apr 04, 2005	31.35	32.35	31.22	32.30	4,975,480	+0.98(+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.