Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.51	28.99	28.23	28.95	1,368,892	+0.48(+1.69%)
Apr 28, 2005	28.88	29.05	28.42	28.47	1,744,240	-0.67(-2.30%)
Apr 27, 2005	29.14	29.34	29.00	29.14	1,015,784	+0.09(+0.31%)
Apr 26, 2005	29.25	29.54	29.03	29.05	929,975	-0.45(-1.53%)
Apr 25, 2005	29.65	29.73	29.11	29.50	1,112,679	-0.15(-0.51%)
Apr 22, 2005	29.84	30.15	29.45	29.65	1,226,994	-0.32(-1.07%)
Apr 21, 2005	29.62	30.05	29.51	29.97	1,144,243	+0.45(+1.52%)
Apr 20, 2005	29.40	29.64	29.15	29.52	2,098,685	+0.07(+0.24%)
Apr 19, 2005	29.24	29.87	29.08	29.45	2,809,881	+0.75(+2.61%)
Apr 18, 2005	28.83	29.39	28.57	28.70	2,120,990	-0.20(-0.69%)
Apr 15, 2005	28.54	29.55	28.32	28.90	2,810,070	+0.17(+0.59%)
Apr 14, 2005	29.22	29.67	28.65	28.73	1,907,499	-0.53(-1.81%)
Apr 13, 2005	29.69	29.70	29.20	29.26	1,814,517	-0.51(-1.71%)
Apr 12, 2005	29.30	29.81	29.17	29.77	2,103,353	+0.47(+1.60%)
Apr 11, 2005	29.14	29.44	28.86	29.30	1,031,118	+0.20(+0.69%)
Apr 08, 2005	29.16	29.49	28.95	29.10	845,725	-0.02(-0.07%)
Apr 07, 2005	28.75	29.16	28.75	29.12	1,161,549	+0.31(+1.08%)
Apr 06, 2005	28.99	29.00	28.66	28.81	1,087,070	-0.19(-0.66%)
Apr 05, 2005	28.90	29.23	28.79	29.00	1,174,155	+0.07(+0.24%)
Apr 04, 2005	29.21	29.40	28.89	28.93	1,199,752	-0.36(-1.23%)
Apr 01, 2005	29.34	29.85	29.01	29.29	2,553,048	+0.04(+0.14%)
Mar 31, 2005	28.84	29.48	28.41	29.25	3,838,478	+0.55(+1.92%)
Mar 30, 2005	28.27	28.80	28.25	28.70	1,759,100	+0.39(+1.38%)
Mar 29, 2005	28.52	28.76	28.04	28.31	1,701,832	-0.25(-0.88%)
Mar 28, 2005	28.50	28.79	28.50	28.56	1,695,168	+0.04(+0.14%)
Mar 24, 2005	28.69	28.92	28.51	28.52	2,933,308	-0.20(-0.70%)
Mar 23, 2005	28.49	28.96	28.41	28.72	2,303,068	+0.18(+0.63%)
Mar 22, 2005	28.82	29.11	28.45	28.54	4,228,499	-0.40(-1.38%)
Mar 21, 2005	29.04	29.20	28.78	28.94	2,742,608	-0.06(-0.21%)
Mar 18, 2005	29.81	30.01	28.26	29.00	4,233,879	-0.64(-2.16%)
Mar 17, 2005	30.51	31.00	29.59	29.64	11,528,166	+0.81(+2.81%)
Mar 16, 2005	28.18	28.96	28.18	28.83	4,639,333	+0.39(+1.37%)
Mar 15, 2005	28.49	28.80	28.13	28.44	2,513,746	-0.14(-0.49%)
Mar 14, 2005	28.43	28.92	28.39	28.58	2,274,559	+0.09(+0.32%)
Mar 11, 2005	28.63	29.05	28.36	28.49	4,992,304	-0.23(-0.80%)
Mar 10, 2005	28.49	29.52	28.20	28.72	15,657,566	-1.87(-6.11%)
Mar 09, 2005	30.52	30.88	30.52	30.59	1,574,339	+0.00(+0.00%)
Mar 08, 2005	30.38	30.66	30.36	30.59	1,326,443	+0.16(+0.53%)
Mar 07, 2005	30.43	30.62	30.21	30.43	1,024,069	+0.04(+0.13%)
Mar 04, 2005	30.07	30.75	30.07	30.39	1,064,972	+0.33(+1.10%)
Mar 03, 2005	30.14	30.19	29.96	30.06	1,122,035	-0.18(-0.60%)
Mar 02, 2005	29.90	30.55	29.90	30.24	1,659,688	+0.24(+0.80%)
Mar 01, 2005	29.93	30.37	29.78	30.00	2,393,265	+0.25(+0.84%)
Feb 28, 2005	29.36	29.77	29.32	29.75	1,976,125	+0.44(+1.50%)
Feb 25, 2005	29.05	29.44	28.81	29.31	2,490,360	+0.13(+0.45%)
Feb 24, 2005	29.04	29.37	28.99	29.18	1,712,446	-0.10(-0.34%)
Feb 23, 2005	29.84	29.87	29.00	29.28	2,882,285	-0.37(-1.25%)
Feb 22, 2005	29.55	30.08	29.43	29.65	1,824,702	+0.03(+0.10%)
Feb 18, 2005	29.90	30.09	29.61	29.62	1,963,730	-0.28(-0.94%)
Feb 17, 2005	30.51	30.96	29.85	29.90	2,521,911	-0.60(-1.97%)
Feb 16, 2005	30.87	31.05	30.25	30.50	2,322,378	-0.41(-1.33%)
Feb 15, 2005	30.88	31.27	30.74	30.91	1,688,409	-0.08(-0.26%)
Feb 14, 2005	30.77	31.58	30.65	30.99	3,311,435	+0.64(+2.11%)
Feb 11, 2005	30.13	30.50	30.06	30.35	1,241,636	+0.27(+0.90%)
Feb 10, 2005	30.10	30.41	29.97	30.08	1,142,996	-0.05(-0.17%)
Feb 09, 2005	30.65	30.81	29.97	30.13	1,609,902	-0.63(-2.05%)
Feb 08, 2005	30.55	30.85	30.28	30.76	1,482,884	+0.21(+0.69%)
Feb 07, 2005	30.31	30.62	30.23	30.55	1,298,773	+0.25(+0.83%)
Feb 04, 2005	29.84	30.30	29.61	30.30	1,515,522	+0.35(+1.17%)
Feb 03, 2005	29.97	30.26	29.72	29.95	1,851,696	-0.05(-0.17%)
Feb 02, 2005	30.38	30.48	29.90	30.00	1,694,281	-0.41(-1.35%)

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.