Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.24	28.34	27.24	27.52	841,982	+0.23(+0.86%)
Apr 28, 2005	27.81	27.81	27.18	27.29	964,723	-0.55(-1.99%)
Apr 27, 2005	28.69	28.69	27.70	27.84	1,469,312	-1.13(-3.92%)
Apr 26, 2005	29.53	29.62	28.93	28.98	512,094	-0.11(-0.39%)
Apr 25, 2005	28.78	29.10	28.61	29.09	821,891	-0.10(-0.36%)
Apr 22, 2005	29.64	29.71	29.13	29.19	670,283	-0.35(-1.17%)
Apr 21, 2005	30.23	30.41	29.34	29.54	763,234	-0.76(-2.51%)
Apr 20, 2005	30.21	30.73	30.03	30.30	684,716	+0.01(+0.03%)
Apr 19, 2005	29.48	30.37	29.39	30.29	899,022	+1.17(+4.01%)
Apr 18, 2005	29.12	29.45	28.88	29.13	772,124	+0.14(+0.48%)
Apr 15, 2005	29.10	29.65	28.95	28.99	874,197	-0.07(-0.24%)
Apr 14, 2005	29.27	29.79	28.91	29.06	1,042,894	-0.69(-2.33%)
Apr 13, 2005	30.14	30.36	29.70	29.75	631,486	-0.45(-1.49%)
Apr 12, 2005	30.14	30.25	29.79	30.20	487,268	-0.12(-0.40%)
Apr 11, 2005	30.48	30.54	30.25	30.32	530,684	+0.07(+0.23%)
Apr 08, 2005	30.09	30.48	29.97	30.25	605,044	-0.07(-0.23%)
Apr 07, 2005	30.37	30.66	30.23	30.32	490,617	-0.25(-0.82%)
Apr 06, 2005	30.28	30.66	30.23	30.57	366,721	+0.31(+1.03%)
Apr 05, 2005	30.36	30.40	30.10	30.26	477,685	+0.11(+0.37%)
Apr 04, 2005	30.30	30.30	29.89	30.15	669,359	-0.08(-0.26%)
Apr 01, 2005	29.99	30.47	29.71	30.23	714,853	+0.39(+1.31%)
Mar 31, 2005	30.16	30.21	29.65	29.84	617,284	+0.09(+0.29%)
Mar 30, 2005	29.51	29.86	29.36	29.75	677,788	+0.16(+0.53%)
Mar 29, 2005	30.06	30.29	29.49	29.59	1,497,601	-0.47(-1.56%)
Mar 28, 2005	30.20	30.44	30.03	30.06	542,346	-0.19(-0.63%)
Mar 24, 2005	30.53	30.87	30.12	30.25	1,094,738	-0.48(-1.58%)
Mar 23, 2005	31.18	31.30	30.66	30.74	832,283	-0.49(-1.58%)
Mar 22, 2005	32.05	32.10	31.18	31.23	801,915	-0.83(-2.59%)
Mar 21, 2005	32.48	32.49	31.91	32.06	741,872	-0.84(-2.55%)
Mar 18, 2005	32.74	33.16	32.74	32.90	711,158	-0.40(-1.20%)
Mar 17, 2005	33.65	33.77	33.19	33.30	919,691	-0.14(-0.41%)
Mar 16, 2005	33.21	33.49	32.93	33.44	613,820	+0.95(+2.93%)
Mar 15, 2005	32.74	32.74	32.38	32.49	329,887	-0.09(-0.27%)
Mar 14, 2005	33.00	33.00	32.39	32.57	786,096	-0.51(-1.54%)
Mar 11, 2005	33.45	33.51	33.00	33.08	482,650	-0.21(-0.62%)
Mar 10, 2005	33.64	33.78	33.10	33.29	954,908	+0.04(+0.13%)
Mar 09, 2005	33.43	33.59	32.72	33.25	1,029,038	+0.13(+0.39%)
Mar 08, 2005	32.29	33.20	32.29	33.12	787,135	+1.06(+3.30%)
Mar 07, 2005	32.08	32.30	31.88	32.06	465,099	-0.22(-0.67%)
Mar 04, 2005	31.82	32.54	31.82	32.28	831,474	+0.90(+2.87%)
Mar 03, 2005	31.52	31.61	31.33	31.38	730,903	+0.19(+0.61%)
Mar 02, 2005	30.53	31.26	30.49	31.19	898,560	+0.61(+1.98%)
Mar 01, 2005	30.92	31.00	30.48	30.58	788,636	-0.57(-1.83%)
Feb 28, 2005	31.42	31.45	30.98	31.15	632,179	-0.17(-0.55%)
Feb 25, 2005	31.18	31.48	31.00	31.33	662,200	+0.25(+0.81%)
Feb 24, 2005	31.61	31.61	30.84	31.07	1,014,951	-0.55(-1.75%)
Feb 23, 2005	31.66	31.80	31.20	31.63	979,733	-0.26(-0.81%)
Feb 22, 2005	31.61	31.89	31.23	31.89	1,129,378	+1.00(+3.25%)
Feb 18, 2005	30.87	31.07	30.74	30.88	596,384	+0.01(+0.03%)
Feb 17, 2005	30.14	30.87	30.10	30.87	1,105,823	+0.50(+1.65%)
Feb 16, 2005	30.10	30.55	29.93	30.37	950,289	-0.22(-0.71%)
Feb 15, 2005	30.57	30.87	30.45	30.59	889,438	-0.15(-0.48%)
Feb 14, 2005	30.83	30.85	30.45	30.74	801,222	+0.22(+0.71%)
Feb 11, 2005	30.30	30.87	30.01	30.52	1,380,980	+0.65(+2.17%)
Feb 10, 2005	28.80	29.95	28.46	29.87	1,506,607	+1.63(+5.77%)
Feb 09, 2005	27.13	28.28	27.13	28.24	1,361,235	+0.70(+2.55%)
Feb 08, 2005	27.27	27.70	27.08	27.54	726,746	+0.14(+0.51%)
Feb 07, 2005	28.28	28.28	27.35	27.40	873,158	-1.05(-3.68%)
Feb 04, 2005	28.49	28.58	28.16	28.45	775,588	-0.21(-0.73%)
Feb 03, 2005	28.58	28.77	28.37	28.66	711,274	-0.48(-1.64%)
Feb 02, 2005	29.01	29.22	28.87	29.13	571,675	+0.23(+0.81%)

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.