Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.01	31.28	28.99	31.02	2,849,643	+2.01(+6.94%)
Apr 28, 2005	29.42	29.42	28.87	29.01	1,178,612	-0.39(-1.34%)
Apr 27, 2005	28.89	29.49	28.14	29.40	1,385,229	+0.62(+2.15%)
Apr 26, 2005	28.41	29.01	28.21	28.79	1,299,008	+0.39(+1.36%)
Apr 25, 2005	27.72	28.45	27.68	28.40	1,425,100	+0.68(+2.45%)
Apr 22, 2005	28.09	28.09	27.43	27.72	1,133,491	-0.37(-1.31%)
Apr 21, 2005	28.43	28.65	27.85	28.09	1,807,622	-0.12(-0.41%)
Apr 20, 2005	29.12	29.49	28.20	28.20	935,362	-0.91(-3.14%)
Apr 19, 2005	28.28	29.28	28.28	29.12	1,107,468	+0.84(+2.98%)
Apr 18, 2005	28.90	28.95	27.68	28.28	1,260,477	-0.68(-2.35%)
Apr 15, 2005	29.23	29.48	28.85	28.96	1,259,807	-0.36(-1.22%)
Apr 14, 2005	30.50	30.50	29.00	29.31	2,283,176	-1.18(-3.88%)
Apr 13, 2005	30.52	30.75	30.33	30.50	937,595	-0.03(-0.09%)
Apr 12, 2005	30.26	30.60	29.78	30.52	735,669	+0.07(+0.24%)
Apr 11, 2005	30.46	30.74	30.16	30.45	1,019,684	-0.07(-0.23%)
Apr 08, 2005	30.98	31.00	30.38	30.52	1,002,819	-0.36(-1.16%)
Apr 07, 2005	30.62	30.92	30.24	30.88	1,162,306	+0.44(+1.44%)
Apr 06, 2005	30.04	30.86	30.02	30.44	1,297,891	+0.50(+1.67%)
Apr 05, 2005	29.14	29.95	29.10	29.94	1,378,081	+0.88(+3.02%)
Apr 04, 2005	29.15	29.35	28.88	29.06	560,212	-0.10(-0.34%)
Apr 01, 2005	28.79	29.39	28.79	29.16	1,109,702	+0.56(+1.97%)
Mar 31, 2005	29.32	29.32	28.49	28.60	1,320,452	-0.80(-2.71%)
Mar 30, 2005	28.47	29.45	28.32	29.40	1,653,608	+0.87(+3.04%)
Mar 29, 2005	28.38	28.66	27.40	28.53	2,419,767	+0.56(+2.02%)
Mar 28, 2005	28.82	28.82	27.94	27.96	659,500	-0.20(-0.70%)
Mar 24, 2005	27.80	28.42	27.79	28.16	872,483	+0.43(+1.55%)
Mar 23, 2005	27.67	27.92	27.31	27.73	1,341,783	-0.22(-0.80%)
Mar 22, 2005	28.29	28.64	27.86	27.95	1,506,184	-0.30(-1.08%)
Mar 21, 2005	28.74	29.05	27.95	28.26	1,609,492	-0.33(-1.16%)
Mar 18, 2005	29.82	29.98	27.98	28.59	2,930,950	-1.31(-4.37%)
Mar 17, 2005	30.35	30.36	29.79	29.90	1,104,676	-0.32(-1.07%)
Mar 16, 2005	30.27	30.51	30.05	30.22	1,386,904	-0.04(-0.15%)
Mar 15, 2005	30.56	30.67	30.25	30.26	958,034	-0.30(-0.97%)
Mar 14, 2005	30.31	30.58	30.25	30.56	818,651	+0.34(+1.13%)
Mar 11, 2005	29.92	30.62	29.91	30.22	995,225	+0.25(+0.84%)
Mar 10, 2005	29.87	30.25	29.76	29.97	924,975	+0.11(+0.36%)
Mar 09, 2005	30.18	30.76	29.67	29.86	1,183,637	-0.38(-1.24%)
Mar 08, 2005	30.92	30.97	30.20	30.24	1,445,762	-0.68(-2.20%)
Mar 07, 2005	31.32	31.33	30.83	30.92	1,323,802	-0.30(-0.95%)
Mar 04, 2005	30.89	31.21	30.78	31.21	988,077	+0.55(+1.78%)
Mar 03, 2005	30.56	30.85	30.42	30.67	1,108,585	+0.13(+0.41%)
Mar 02, 2005	30.24	30.62	30.00	30.54	1,047,605	+0.13(+0.41%)
Mar 01, 2005	29.74	30.67	29.74	30.42	1,161,412	+0.63(+2.10%)
Feb 28, 2005	29.84	30.08	29.58	29.79	1,109,702	-0.05(-0.18%)
Feb 25, 2005	29.46	29.91	29.19	29.84	1,122,546	+0.16(+0.54%)
Feb 24, 2005	29.01	29.73	28.83	29.68	1,109,255	+0.67(+2.31%)
Feb 23, 2005	28.56	29.14	28.34	29.01	2,001,172	+0.63(+2.21%)
Feb 22, 2005	29.41	29.65	28.35	28.38	2,052,994	-1.49(-4.98%)
Feb 18, 2005	30.22	30.34	29.78	29.87	1,164,316	-0.28(-0.92%)
Feb 17, 2005	30.08	30.42	29.88	30.15	1,604,913	+0.23(+0.78%)
Feb 16, 2005	29.61	30.01	29.49	29.91	1,662,989	+0.31(+1.06%)
Feb 15, 2005	29.64	29.83	29.48	29.60	1,347,814	-0.06(-0.21%)
Feb 14, 2005	29.70	29.91	29.60	29.66	1,333,630	-0.26(-0.87%)
Feb 11, 2005	29.54	30.12	29.49	29.92	958,034	+0.33(+1.12%)
Feb 10, 2005	29.91	29.95	29.52	29.59	1,577,104	-0.15(-0.51%)
Feb 09, 2005	30.61	30.78	29.46	29.74	2,059,248	-0.87(-2.84%)
Feb 08, 2005	30.34	30.83	30.34	30.61	1,665,893	+0.04(+0.12%)
Feb 07, 2005	29.84	31.88	29.05	30.58	6,225,881	-0.45(-1.44%)
Feb 04, 2005	30.58	31.07	30.39	31.02	1,756,135	+0.36(+1.17%)
Feb 03, 2005	30.89	30.94	30.44	30.67	1,552,421	-0.36(-1.15%)
Feb 02, 2005	31.36	31.36	30.89	31.02	1,307,384	-0.15(-0.49%)

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.