Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.93	28.17	27.35	27.47	1,359,849	-0.22(-0.79%)
Apr 28, 2005	26.20	28.38	26.20	27.69	2,671,633	+1.61(+6.17%)
Apr 27, 2005	25.97	26.27	25.47	26.08	1,123,055	+0.27(+1.05%)
Apr 26, 2005	26.10	26.33	25.60	25.81	1,365,314	-0.62(-2.35%)
Apr 25, 2005	27.07	27.07	26.28	26.43	1,162,975	-0.52(-1.93%)
Apr 22, 2005	27.68	28.18	26.86	26.95	1,055,244	-0.46(-1.68%)
Apr 21, 2005	27.56	27.92	27.18	27.41	1,482,023	+0.31(+1.14%)
Apr 20, 2005	28.39	28.59	27.06	27.10	1,275,320	-0.84(-3.01%)
Apr 19, 2005	27.48	27.98	27.12	27.94	1,053,075	+0.74(+2.72%)
Apr 18, 2005	27.08	27.97	26.95	27.20	1,096,698	-0.15(-0.55%)
Apr 15, 2005	27.38	27.71	27.21	27.35	802,976	-0.22(-0.80%)
Apr 14, 2005	28.33	28.73	27.51	27.57	1,343,976	-0.95(-3.33%)
Apr 13, 2005	29.58	30.04	28.50	28.52	1,370,963	-0.91(-3.09%)
Apr 12, 2005	29.34	29.50	28.81	29.43	1,118,305	+0.01(+0.03%)
Apr 11, 2005	29.96	30.08	29.34	29.42	932,188	-0.56(-1.87%)
Apr 08, 2005	30.05	30.64	29.46	29.98	1,579,468	+0.03(+0.10%)
Apr 07, 2005	30.60	31.00	29.75	29.95	1,809,257	-0.65(-2.12%)
Apr 06, 2005	31.62	31.62	30.31	30.60	1,872,550	-1.00(-3.16%)
Apr 05, 2005	31.90	32.30	31.50	31.60	1,413,370	-0.30(-0.94%)
Apr 04, 2005	32.59	32.75	31.35	31.90	2,666,191	-1.07(-3.25%)
Apr 01, 2005	31.22	33.46	31.22	32.97	3,505,478	+1.91(+6.15%)
Mar 31, 2005	31.57	31.96	31.04	31.06	785,199	-0.64(-2.02%)
Mar 30, 2005	30.75	31.75	30.75	31.70	1,266,568	+0.93(+3.02%)
Mar 29, 2005	32.18	32.18	30.65	30.77	1,650,814	-1.65(-5.09%)
Mar 28, 2005	31.20	33.14	31.03	32.42	3,054,706	+1.39(+4.48%)
Mar 24, 2005	31.60	32.07	30.81	31.03	981,896	-0.48(-1.52%)
Mar 23, 2005	31.43	32.15	31.01	31.51	1,301,945	+0.00(+0.00%)
Mar 22, 2005	30.52	32.48	30.52	31.51	2,295,675	+0.71(+2.30%)
Mar 21, 2005	30.45	31.05	29.93	30.80	1,261,647	+0.37(+1.22%)
Mar 18, 2005	31.12	31.30	30.25	30.43	1,295,997	-0.90(-2.87%)
Mar 17, 2005	31.89	31.89	31.02	31.33	1,100,074	-0.49(-1.54%)
Mar 16, 2005	30.89	32.04	30.77	31.82	1,945,204	+0.55(+1.76%)
Mar 15, 2005	31.34	31.97	30.78	31.27	1,506,887	-0.06(-0.19%)
Mar 14, 2005	31.52	31.63	30.60	31.33	1,257,144	-0.18(-0.57%)
Mar 11, 2005	31.49	31.89	31.29	31.51	1,184,880	+0.36(+1.16%)
Mar 10, 2005	31.25	31.55	30.46	31.15	1,665,985	+0.14(+0.45%)
Mar 09, 2005	32.40	32.80	30.89	31.01	2,485,560	-1.49(-4.58%)
Mar 08, 2005	32.07	33.85	31.95	32.50	2,828,201	+0.33(+1.03%)
Mar 07, 2005	32.93	33.35	32.01	32.17	2,403,326	-0.87(-2.63%)
Mar 04, 2005	33.81	34.00	32.60	33.04	3,318,110	-1.08(-3.17%)
Mar 03, 2005	30.30	34.25	30.11	34.12	7,288,948	+3.75(+12.35%)
Mar 02, 2005	30.48	30.98	29.87	30.37	1,811,163	-0.13(-0.43%)
Mar 01, 2005	28.62	30.81	28.62	30.50	4,505,327	+1.97(+6.91%)
Feb 28, 2005	27.97	28.96	27.67	28.53	2,249,455	+1.14(+4.16%)
Feb 25, 2005	27.60	27.80	27.33	27.39	960,393	+0.19(+0.70%)
Feb 24, 2005	26.75	27.33	26.74	27.20	2,310,383	+0.15(+0.56%)
Feb 23, 2005	28.11	28.40	26.73	27.05	3,541,705	-1.37(-4.82%)
Feb 22, 2005	29.25	29.50	27.51	28.42	15,209,779	+2.82(+11.02%)
Feb 18, 2005	24.51	26.54	24.00	25.60	10,071,975	+2.42(+10.44%)
Feb 17, 2005	23.30	23.80	23.14	23.18	1,681,050	-0.09(-0.39%)
Feb 16, 2005	23.50	23.82	23.18	23.27	1,600,002	-0.55(-2.30%)
Feb 15, 2005	23.79	24.09	23.68	23.82	2,056,403	+0.15(+0.63%)
Feb 14, 2005	23.07	24.50	23.07	23.67	3,696,676	+0.44(+1.89%)
Feb 11, 2005	22.99	23.65	22.58	23.23	3,627,897	+0.20(+0.87%)
Feb 10, 2005	23.14	23.40	22.60	23.03	3,695,266	-0.10(-0.43%)
Feb 09, 2005	24.15	24.29	22.92	23.13	6,553,688	-1.26(-5.17%)
Feb 08, 2005	20.23	24.54	20.18	24.39	44,047,192	-2.96(-10.82%)
Feb 07, 2005	27.00	27.45	26.52	27.35	7,659,417	-0.05(-0.18%)
Feb 04, 2005	27.58	27.64	27.05	27.40	3,167,501	+0.45(+1.67%)
Feb 03, 2005	27.16	27.40	26.57	26.95	2,519,601	-0.03(-0.11%)
Feb 02, 2005	27.10	27.20	26.52	26.98	3,393,660	+0.76(+2.90%)

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.