Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.10	29.27	28.67	29.11	6,938,062	+0.24(+0.82%)
Apr 28, 2005	29.50	29.57	28.84	28.87	5,951,909	-0.81(-2.73%)
Apr 27, 2005	29.63	29.88	29.50	29.68	4,552,618	-0.11(-0.38%)
Apr 26, 2005	29.73	30.01	29.34	29.80	8,587,349	+0.11(+0.36%)
Apr 25, 2005	28.95	30.06	28.59	29.69	13,545,905	+0.91(+3.16%)
Apr 22, 2005	28.64	29.80	28.29	28.78	34,752,760	-2.76(-8.75%)
Apr 21, 2005	31.21	31.70	30.91	31.54	4,050,384	+0.67(+2.16%)
Apr 20, 2005	31.38	31.52	30.74	30.87	4,565,190	-0.57(-1.82%)
Apr 19, 2005	31.76	31.88	31.40	31.45	4,368,902	-0.29(-0.93%)
Apr 18, 2005	32.23	32.43	31.62	31.74	4,643,733	-0.40(-1.25%)
Apr 15, 2005	32.28	32.55	32.10	32.14	3,772,436	-0.40(-1.23%)
Apr 14, 2005	32.79	33.01	32.51	32.54	2,884,919	-0.24(-0.74%)
Apr 13, 2005	33.24	33.26	32.69	32.79	3,194,740	-0.45(-1.36%)
Apr 12, 2005	33.18	33.32	32.33	33.24	4,115,575	+0.06(+0.19%)
Apr 11, 2005	32.86	33.22	32.64	33.17	3,675,868	+0.09(+0.26%)
Apr 08, 2005	33.71	33.71	32.96	33.09	2,588,224	-0.52(-1.54%)
Apr 07, 2005	33.32	33.84	32.78	33.60	4,381,184	+0.44(+1.34%)
Apr 06, 2005	33.31	33.52	33.01	33.16	3,698,452	-0.06(-0.17%)
Apr 05, 2005	32.38	33.29	32.34	33.22	6,635,531	+0.86(+2.66%)
Apr 04, 2005	31.40	32.40	31.27	32.36	4,967,507	+0.98(+3.13%)

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.