Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.36	23.61	22.82	23.30	586,386	+0.27(+1.17%)
Apr 28, 2005	24.27	24.27	22.85	23.03	889,035	-1.45(-5.92%)
Apr 27, 2005	26.75	26.75	24.26	24.48	1,442,449	-2.25(-8.42%)
Apr 26, 2005	28.00	28.00	26.58	26.73	470,873	-1.22(-4.36%)
Apr 25, 2005	27.79	28.19	27.67	27.95	229,807	+0.10(+0.36%)
Apr 22, 2005	28.72	28.87	27.44	27.85	267,963	-0.68(-2.38%)
Apr 21, 2005	28.27	28.73	27.76	28.53	209,301	+0.66(+2.37%)
Apr 20, 2005	28.97	28.97	27.71	27.87	263,330	-0.77(-2.69%)
Apr 19, 2005	27.31	28.85	27.31	28.64	404,945	+1.12(+4.07%)
Apr 18, 2005	26.65	27.80	26.65	27.52	400,255	+0.58(+2.15%)
Apr 15, 2005	27.19	28.15	26.75	26.94	492,261	-0.51(-1.86%)
Apr 14, 2005	28.98	29.13	26.56	27.45	909,678	-1.82(-6.22%)
Apr 13, 2005	30.64	30.90	28.67	29.27	1,018,161	-1.59(-5.15%)
Apr 12, 2005	30.90	31.06	30.31	30.86	600,718	-0.14(-0.45%)
Apr 11, 2005	30.75	31.34	30.75	31.00	240,321	+0.16(+0.52%)
Apr 08, 2005	31.95	32.12	30.78	30.84	282,080	-1.24(-3.87%)
Apr 07, 2005	31.31	32.18	31.30	32.08	220,184	+0.93(+2.99%)
Apr 06, 2005	31.10	31.43	30.77	31.15	273,922	+0.38(+1.23%)
Apr 05, 2005	30.54	30.99	30.42	30.77	241,733	+0.35(+1.15%)
Apr 04, 2005	30.08	30.45	29.90	30.42	321,836	+0.36(+1.20%)
Apr 01, 2005	30.31	30.92	29.80	30.06	328,093	-0.20(-0.66%)
Mar 31, 2005	29.81	30.45	29.64	30.26	494,348	+0.69(+2.33%)
Mar 30, 2005	28.69	29.60	28.55	29.57	365,838	+0.72(+2.50%)
Mar 29, 2005	29.58	30.37	28.77	28.85	953,047	-1.15(-3.83%)
Mar 28, 2005	31.11	31.16	28.86	30.00	1,614,103	-3.03(-9.17%)
Mar 24, 2005	32.82	34.33	32.80	33.03	970,669	+0.53(+1.63%)
Mar 23, 2005	33.41	33.56	32.11	32.50	610,008	-1.13(-3.36%)
Mar 22, 2005	33.68	34.70	33.35	33.63	693,803	+0.12(+0.36%)
Mar 21, 2005	33.54	33.93	32.81	33.51	368,214	+0.02(+0.06%)
Mar 18, 2005	33.46	33.79	33.28	33.49	547,990	+0.15(+0.45%)
Mar 17, 2005	32.78	33.93	32.75	33.34	798,460	+0.42(+1.28%)
Mar 16, 2005	33.34	33.74	32.33	32.92	567,347	-0.36(-1.08%)
Mar 15, 2005	31.53	33.42	31.37	33.28	1,049,509	+1.88(+5.99%)
Mar 14, 2005	31.48	31.74	30.92	31.40	352,035	-0.12(-0.38%)
Mar 11, 2005	31.18	32.40	31.06	31.52	348,864	+0.34(+1.09%)
Mar 10, 2005	31.33	31.43	30.58	31.18	507,510	+0.18(+0.58%)
Mar 09, 2005	31.70	31.89	31.00	31.00	488,886	-0.74(-2.33%)
Mar 08, 2005	31.84	32.30	31.34	31.74	1,347,362	-0.18(-0.56%)
Mar 07, 2005	32.84	33.26	31.90	31.92	450,167	-0.92(-2.80%)
Mar 04, 2005	31.77	32.85	31.77	32.84	560,671	+1.35(+4.29%)
Mar 03, 2005	31.36	31.50	31.00	31.49	309,449	+0.00(+0.00%)
Mar 02, 2005	31.52	31.76	30.36	31.49	853,803	-0.30(-0.94%)
Mar 01, 2005	32.63	32.63	31.68	31.79	536,206	-0.72(-2.21%)
Feb 28, 2005	32.71	32.87	31.85	32.51	561,813	-0.39(-1.19%)
Feb 25, 2005	31.08	34.27	31.00	32.90	1,727,333	+1.54(+4.91%)
Feb 24, 2005	29.33	31.58	29.29	31.36	1,650,841	+2.41(+8.32%)
Feb 23, 2005	28.00	29.14	27.79	28.95	814,608	+0.95(+3.39%)
Feb 22, 2005	28.51	29.00	27.77	28.00	708,116	-0.16(-0.57%)
Feb 18, 2005	27.59	28.61	27.25	28.16	1,240,870	+1.00(+3.68%)
Feb 17, 2005	26.74	27.55	26.70	27.16	562,388	+0.94(+3.59%)
Feb 16, 2005	26.02	26.52	25.51	26.22	795,616	+0.22(+0.85%)
Feb 15, 2005	25.87	26.41	25.87	26.00	126,710	+0.10(+0.39%)
Feb 14, 2005	26.25	26.34	25.76	25.90	174,351	+0.02(+0.08%)
Feb 11, 2005	25.44	26.24	25.01	25.88	723,307	+0.71(+2.82%)
Feb 10, 2005	24.97	25.61	24.91	25.17	518,952	+0.46(+1.86%)
Feb 09, 2005	25.58	25.62	24.61	24.71	146,828	-0.81(-3.17%)
Feb 08, 2005	25.25	25.54	24.94	25.52	563,670	+0.52(+2.08%)
Feb 07, 2005	25.44	25.72	24.91	25.00	209,369	-0.35(-1.38%)
Feb 04, 2005	26.00	26.00	24.90	25.35	393,734	-0.43(-1.67%)
Feb 03, 2005	25.80	26.03	25.30	25.78	1,470,382	+0.12(+0.47%)
Feb 02, 2005	24.93	25.85	24.93	25.66	562,797	+0.66(+2.64%)

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.