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%)
Apr 01, 2005	31.73	31.77	31.19	31.32	4,683,485	-0.28(-0.88%)
Mar 31, 2005	32.19	32.24	31.47	31.60	4,943,407	-0.58(-1.80%)
Mar 30, 2005	31.78	32.48	31.76	32.18	5,044,718	+0.39(+1.24%)
Mar 29, 2005	31.70	32.00	31.47	31.79	4,252,339	-0.01(-0.02%)
Mar 28, 2005	31.14	31.95	31.14	31.80	3,866,368	+0.61(+1.95%)
Mar 24, 2005	31.24	31.40	31.12	31.19	2,755,653	-0.09(-0.27%)
Mar 23, 2005	30.89	31.52	30.80	31.27	3,791,763	+0.21(+0.67%)
Mar 22, 2005	30.92	31.43	30.87	31.07	3,958,715	+0.14(+0.46%)
Mar 21, 2005	31.23	31.26	30.58	30.92	4,457,245	-0.34(-1.08%)
Mar 18, 2005	31.58	31.69	30.96	31.26	6,870,657	-0.32(-1.02%)
Mar 17, 2005	31.83	31.94	31.52	31.58	3,739,867	-0.36(-1.12%)
Mar 16, 2005	32.22	32.32	31.82	31.94	3,831,677	-0.48(-1.48%)
Mar 15, 2005	32.70	32.73	32.22	32.42	4,165,588	-0.24(-0.74%)
Mar 14, 2005	32.12	32.70	32.07	32.66	4,321,280	+0.52(+1.60%)
Mar 11, 2005	32.15	32.44	31.96	32.15	3,520,469	+0.14(+0.42%)
Mar 10, 2005	32.73	32.79	31.90	32.01	6,177,336	-0.62(-1.89%)
Mar 09, 2005	32.86	33.05	32.43	32.63	6,876,361	-0.32(-0.98%)
Mar 08, 2005	32.05	33.36	31.83	32.95	11,348,759	+1.09(+3.41%)
Mar 07, 2005	32.13	32.30	31.74	31.86	4,623,026	-0.16(-0.49%)
Mar 04, 2005	32.02	32.37	31.83	32.02	6,590,184	-0.03(-0.09%)
Mar 03, 2005	32.26	32.37	32.00	32.05	6,911,860	-0.16(-0.49%)
Mar 02, 2005	32.48	32.95	31.70	32.20	17,847,966	-1.21(-3.62%)
Mar 01, 2005	33.36	33.81	33.34	33.41	4,063,445	+0.09(+0.26%)
Feb 28, 2005	33.34	33.62	33.03	33.33	3,390,475	+0.01(+0.04%)
Feb 25, 2005	33.20	33.45	33.15	33.31	2,133,086	+0.02(+0.06%)
Feb 24, 2005	32.66	33.40	32.62	33.29	3,341,126	+0.64(+1.95%)
Feb 23, 2005	32.73	32.99	32.54	32.65	3,928,870	+0.18(+0.55%)
Feb 22, 2005	32.56	33.41	32.48	32.48	4,923,771	-0.29(-0.87%)
Feb 18, 2005	32.90	33.00	32.72	32.76	2,835,249	-0.21(-0.65%)
Feb 17, 2005	33.48	33.68	32.90	32.98	3,061,708	-0.60(-1.79%)
Feb 16, 2005	33.62	33.69	33.38	33.58	2,509,338	-0.04(-0.13%)
Feb 15, 2005	33.43	33.63	33.12	33.62	2,912,748	+0.35(+1.05%)
Feb 14, 2005	33.28	33.45	33.01	33.27	2,857,261	+0.05(+0.15%)
Feb 11, 2005	32.89	33.56	32.71	33.22	4,136,935	+0.41(+1.26%)
Feb 10, 2005	32.60	33.11	32.51	32.80	2,748,731	+0.25(+0.77%)
Feb 09, 2005	32.79	32.91	32.49	32.55	3,114,490	-0.26(-0.81%)
Feb 08, 2005	33.25	33.26	32.68	32.82	4,045,049	-0.16(-0.48%)
Feb 07, 2005	33.05	33.33	32.90	32.98	3,601,792	-0.06(-0.17%)
Feb 04, 2005	33.16	33.49	32.85	33.03	5,004,059	-0.14(-0.41%)
Feb 03, 2005	33.26	33.36	32.73	33.17	6,693,292	-0.57(-1.70%)
Feb 02, 2005	33.60	33.75	33.28	33.74	3,164,600	+0.15(+0.45%)

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.