Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.13	33.19	32.55	33.00	1,384,800	+0.09(+0.27%)
Apr 28, 2005	32.98	33.39	32.44	32.91	1,429,500	-0.07(-0.21%)
Apr 27, 2005	32.61	33.35	32.37	32.98	1,795,800	-0.03(-0.09%)
Apr 26, 2005	33.50	33.77	33.01	33.01	1,045,500	-0.72(-2.13%)
Apr 25, 2005	33.62	33.98	33.48	33.73	1,047,900	+0.23(+0.69%)
Apr 22, 2005	33.70	33.73	33.13	33.50	801,500	-0.20(-0.59%)
Apr 21, 2005	33.40	33.80	33.14	33.70	2,121,100	+0.71(+2.15%)
Apr 20, 2005	34.15	34.16	32.94	32.99	1,649,400	-1.20(-3.51%)
Apr 19, 2005	33.80	34.30	33.80	34.19	1,258,300	+0.49(+1.45%)
Apr 18, 2005	33.79	33.88	33.35	33.70	1,214,100	-0.16(-0.47%)
Apr 15, 2005	34.75	34.76	33.60	33.86	1,772,400	-1.15(-3.28%)
Apr 14, 2005	34.83	35.75	34.70	35.01	1,562,300	+0.24(+0.69%)
Apr 13, 2005	35.55	35.55	34.65	34.77	1,087,200	-0.70(-1.97%)
Apr 12, 2005	35.25	35.61	34.48	35.47	1,974,100	+0.22(+0.62%)
Apr 11, 2005	36.00	36.40	35.22	35.25	3,380,200	+0.59(+1.70%)
Apr 08, 2005	34.87	35.13	34.47	34.66	1,257,000	-0.05(-0.14%)
Apr 07, 2005	34.71	34.88	34.30	34.71	1,314,100	+0.01(+0.03%)
Apr 06, 2005	34.78	35.07	34.64	34.70	1,409,700	-0.07(-0.20%)
Apr 05, 2005	34.36	34.80	34.26	34.77	1,629,300	+0.61(+1.79%)
Apr 04, 2005	33.79	34.35	33.69	34.16	2,288,700	+0.74(+2.21%)

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.