Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.84	31.90	29.58	31.72	93,747	+1.66(+5.51%)
Apr 28, 2005	30.11	30.29	29.57	30.06	36,829	+0.13(+0.45%)
Apr 27, 2005	29.57	30.46	29.55	29.93	30,691	+0.18(+0.60%)
Apr 26, 2005	29.46	29.93	29.39	29.75	15,624	+0.28(+0.96%)
Apr 25, 2005	29.70	30.29	29.46	29.46	29,016	-0.06(-0.20%)
Apr 22, 2005	29.39	29.93	29.39	29.52	17,298	+0.21(+0.73%)
Apr 21, 2005	29.21	29.48	29.21	29.31	10,602	+0.28(+0.96%)
Apr 20, 2005	29.30	29.93	29.03	29.03	23,994	-0.63(-2.11%)
Apr 19, 2005	28.18	30.29	28.18	29.66	99,327	+1.16(+4.09%)
Apr 18, 2005	28.72	28.72	27.06	28.49	137,272	-0.36(-1.24%)
Apr 15, 2005	29.93	30.11	28.22	28.85	93,747	-0.90(-3.01%)
Apr 14, 2005	31.14	31.14	28.85	29.75	131,134	-1.16(-3.77%)
Apr 13, 2005	30.20	31.00	30.20	30.91	30,691	+0.63(+2.07%)
Apr 12, 2005	30.96	31.09	30.11	30.29	58,592	-0.63(-2.03%)
Apr 11, 2005	31.54	31.54	30.86	30.91	46,873	-0.63(-1.99%)
Apr 08, 2005	31.05	31.81	31.05	31.54	79,238	+0.18(+0.58%)
Apr 07, 2005	29.70	31.36	29.39	31.36	70,868	+1.79(+6.06%)
Apr 06, 2005	29.57	30.02	28.67	29.57	80,354	+0.22(+0.76%)
Apr 05, 2005	28.05	29.39	28.05	29.34	53,569	+1.39(+4.97%)
Apr 04, 2005	28.05	28.14	27.78	27.96	63,056	-0.18(-0.64%)
Apr 01, 2005	28.22	28.31	27.78	28.14	108,255	+0.18(+0.64%)
Mar 31, 2005	26.97	28.18	26.97	27.96	116,067	+1.08(+4.00%)
Mar 30, 2005	26.75	26.88	26.25	26.88	29,016	+0.00(+0.00%)
Mar 29, 2005	26.88	27.06	26.70	26.88	60,824	+0.10(+0.38%)
Mar 28, 2005	25.85	26.79	25.85	26.78	35,155	+0.79(+3.06%)
Mar 24, 2005	26.52	26.70	25.68	25.98	83,702	-0.70(-2.61%)
Mar 23, 2005	27.28	27.33	26.44	26.68	60,266	-0.78(-2.85%)
Mar 22, 2005	27.60	27.73	27.33	27.46	19,530	-0.13(-0.49%)
Mar 21, 2005	27.78	27.78	27.51	27.60	11,160	-0.18(-0.65%)
Mar 18, 2005	27.96	27.96	27.51	27.78	16,182	-0.14(-0.49%)
Mar 17, 2005	27.44	28.05	26.70	27.91	71,426	+0.32(+1.14%)
Mar 16, 2005	27.60	27.78	27.46	27.60	24,552	+0.00(+0.00%)
Mar 15, 2005	27.46	27.78	27.36	27.60	23,994	+0.27(+0.98%)
Mar 14, 2005	26.79	27.33	26.72	27.33	21,762	+0.63(+2.35%)
Mar 11, 2005	26.79	26.88	26.61	26.70	17,856	+0.00(+0.00%)
Mar 10, 2005	26.94	26.94	26.20	26.70	45,199	-0.24(-0.88%)
Mar 09, 2005	26.95	27.15	26.54	26.94	49,663	+0.08(+0.29%)
Mar 08, 2005	26.25	27.10	26.16	26.86	70,868	+0.92(+3.56%)
Mar 07, 2005	24.83	25.94	24.80	25.94	103,791	+1.08(+4.33%)
Mar 04, 2005	24.81	25.09	24.81	24.86	16,182	+0.04(+0.17%)
Mar 03, 2005	24.73	24.82	24.73	24.82	11,160	+0.11(+0.44%)
Mar 02, 2005	24.82	24.82	24.48	24.71	39,619	+0.07(+0.29%)
Mar 01, 2005	24.75	24.93	24.47	24.64	15,624	-0.27(-1.08%)
Feb 28, 2005	24.82	24.91	24.55	24.91	10,602	-0.04(-0.18%)
Feb 25, 2005	25.08	25.08	24.64	24.95	13,392	-0.08(-0.32%)
Feb 24, 2005	25.07	25.07	24.95	25.04	5,580	+0.05(+0.22%)
Feb 23, 2005	24.69	25.09	24.69	24.98	17,856	+0.25(+1.01%)
Feb 22, 2005	24.91	25.48	24.60	24.73	57,475	-0.18(-0.71%)
Feb 18, 2005	24.30	24.91	24.17	24.91	21,762	+0.43(+1.75%)
Feb 17, 2005	24.28	24.48	24.19	24.48	41,293	+0.29(+1.19%)
Feb 16, 2005	24.19	24.48	23.92	24.19	39,061	+0.18(+0.74%)
Feb 15, 2005	23.57	24.01	23.48	24.01	57,475	+0.45(+1.90%)
Feb 14, 2005	23.83	24.01	22.82	23.57	60,266	-0.45(-1.87%)
Feb 11, 2005	23.83	24.01	23.76	24.01	17,298	+0.18(+0.75%)
Feb 10, 2005	23.34	23.83	23.34	23.83	48,547	+0.46(+1.95%)
Feb 09, 2005	23.07	23.39	22.98	23.38	15,624	+0.44(+1.92%)
Feb 08, 2005	23.83	23.83	22.76	22.94	56,917	-0.90(-3.76%)
Feb 07, 2005	25.27	25.45	23.66	23.83	122,206	-1.43(-5.67%)
Feb 04, 2005	24.73	25.90	24.19	25.27	114,951	+0.54(+2.17%)
Feb 03, 2005	23.21	24.73	23.21	24.73	61,382	+1.48(+6.36%)
Feb 02, 2005	22.58	23.25	22.58	23.25	50,779	+0.85(+3.80%)

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.