Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.84	27.96	27.37	27.73	938,261	-0.10(-0.36%)
Apr 28, 2005	28.19	28.32	27.72	27.83	935,758	-0.53(-1.88%)
Apr 27, 2005	28.15	28.62	28.06	28.36	725,803	-0.01(-0.03%)
Apr 26, 2005	28.26	28.83	28.26	28.37	1,225,523	-0.10(-0.35%)
Apr 25, 2005	28.41	28.62	28.19	28.47	1,188,260	+0.18(+0.64%)
Apr 22, 2005	27.94	28.58	27.83	28.29	1,270,851	+0.05(+0.18%)
Apr 21, 2005	27.94	28.45	27.94	28.24	2,018,067	-0.29(-1.01%)
Apr 20, 2005	28.41	28.85	28.17	28.52	1,456,612	-0.32(-1.12%)
Apr 19, 2005	27.87	28.87	27.55	28.85	4,042,253	+0.84(+3.00%)
Apr 18, 2005	28.49	28.84	27.75	28.01	2,409,195	-0.74(-2.58%)
Apr 15, 2005	29.03	29.15	28.55	28.75	1,016,125	-0.47(-1.60%)
Apr 14, 2005	30.10	30.20	29.06	29.21	1,190,067	-0.42(-1.43%)
Apr 13, 2005	29.92	30.18	29.55	29.64	1,217,319	-0.38(-1.27%)
Apr 12, 2005	29.49	30.17	29.41	30.02	1,254,305	+0.49(+1.66%)
Apr 11, 2005	30.31	30.37	29.33	29.53	1,705,499	-0.91(-2.98%)
Apr 08, 2005	30.98	30.98	30.42	30.44	415,738	-0.47(-1.54%)
Apr 07, 2005	30.54	31.04	30.36	30.91	784,201	+0.47(+1.56%)
Apr 06, 2005	30.78	30.80	30.35	30.44	826,609	-0.06(-0.19%)
Apr 05, 2005	30.75	31.03	30.47	30.49	1,508,892	+0.04(+0.12%)
Apr 04, 2005	30.82	30.82	30.17	30.46	1,348,159	-0.33(-1.07%)
Apr 01, 2005	31.30	31.48	30.68	30.79	1,364,288	-0.51(-1.63%)
Mar 31, 2005	30.96	31.51	30.93	31.30	640,014	+0.26(+0.83%)
Mar 30, 2005	31.41	31.57	30.72	31.04	1,851,494	-0.37(-1.17%)
Mar 29, 2005	31.62	31.75	31.36	31.41	1,290,595	-0.17(-0.52%)
Mar 28, 2005	31.57	31.68	31.54	31.57	1,318,543	+0.04(+0.14%)
Mar 24, 2005	31.67	31.68	31.50	31.53	850,664	-0.09(-0.30%)
Mar 23, 2005	31.67	31.81	31.59	31.62	1,377,497	-0.06(-0.20%)
Mar 22, 2005	31.77	31.82	31.62	31.69	1,350,801	-0.15(-0.47%)
Mar 21, 2005	31.68	31.89	31.65	31.84	519,185	-0.01(-0.02%)
Mar 18, 2005	31.82	31.88	31.63	31.85	1,088,288	+0.14(+0.43%)
Mar 17, 2005	31.85	32.09	31.65	31.71	836,759	-0.11(-0.36%)
Mar 16, 2005	32.00	32.16	31.82	31.82	586,482	-0.19(-0.61%)
Mar 15, 2005	32.52	32.53	31.90	32.02	1,685,616	-0.33(-1.02%)
Mar 14, 2005	32.19	32.44	32.11	32.35	720,658	+0.16(+0.49%)
Mar 11, 2005	32.33	32.36	32.08	32.19	947,437	-0.10(-0.31%)
Mar 10, 2005	32.18	32.35	32.11	32.29	661,148	+0.12(+0.36%)
Mar 09, 2005	32.08	32.36	32.06	32.18	547,967	-0.17(-0.53%)
Mar 08, 2005	32.40	32.50	32.18	32.35	814,930	-0.07(-0.22%)
Mar 07, 2005	32.16	32.59	32.08	32.42	1,664,620	+0.32(+0.99%)
Mar 04, 2005	32.36	32.77	32.01	32.11	2,528,354	-0.04(-0.13%)
Mar 03, 2005	32.26	32.26	31.83	32.15	1,083,421	-0.06(-0.18%)
Mar 02, 2005	31.64	32.26	31.56	32.21	1,275,300	+0.35(+1.11%)
Mar 01, 2005	31.59	31.89	31.57	31.85	1,426,579	+0.42(+1.35%)
Feb 28, 2005	31.82	32.00	31.31	31.43	2,081,054	-0.53(-1.67%)
Feb 25, 2005	31.84	32.08	31.64	31.96	657,255	+0.27(+0.84%)
Feb 24, 2005	31.50	31.79	31.01	31.70	669,908	+0.09(+0.30%)
Feb 23, 2005	30.98	31.90	30.98	31.60	1,275,857	+0.10(+0.32%)
Feb 22, 2005	31.14	31.83	31.08	31.50	1,124,856	+0.22(+0.69%)
Feb 18, 2005	31.64	31.64	31.23	31.29	1,391,401	-0.35(-1.11%)
Feb 17, 2005	32.15	32.15	31.52	31.64	1,722,323	-0.62(-1.92%)
Feb 16, 2005	31.90	32.26	31.87	32.26	760,286	+0.35(+1.08%)
Feb 15, 2005	31.80	31.96	31.65	31.91	873,328	+0.15(+0.48%)
Feb 14, 2005	32.15	32.15	31.46	31.76	1,203,554	-0.36(-1.12%)
Feb 11, 2005	31.63	32.16	31.63	32.12	883,478	+0.50(+1.59%)
Feb 10, 2005	31.67	31.79	31.36	31.62	906,420	-0.06(-0.18%)
Feb 09, 2005	32.29	32.34	31.64	31.67	985,257	-0.62(-1.92%)
Feb 08, 2005	32.18	32.40	32.13	32.29	1,319,238	+0.14(+0.45%)
Feb 07, 2005	32.18	32.25	31.75	32.15	1,091,903	-0.09(-0.29%)
Feb 04, 2005	31.54	32.26	31.54	32.24	1,780,582	+0.70(+2.21%)
Feb 03, 2005	31.97	31.97	31.29	31.54	2,015,703	-0.53(-1.66%)
Feb 02, 2005	32.00	32.60	31.82	32.08	4,226,067	+0.89(+2.86%)

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.