Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.43	28.54	27.95	28.31	918,897	-0.10(-0.36%)
Apr 28, 2005	28.79	28.92	28.30	28.41	916,446	-0.54(-1.88%)
Apr 27, 2005	28.74	29.23	28.65	28.96	710,824	-0.01(-0.03%)
Apr 26, 2005	28.85	29.43	28.85	28.96	1,200,231	-0.10(-0.35%)
Apr 25, 2005	29.01	29.23	28.79	29.07	1,163,736	+0.18(+0.64%)
Apr 22, 2005	28.53	29.18	28.42	28.88	1,244,623	+0.05(+0.18%)
Apr 21, 2005	28.53	29.05	28.53	28.83	1,976,418	-0.29(-1.01%)
Apr 20, 2005	29.01	29.46	28.76	29.12	1,426,551	-0.33(-1.12%)
Apr 19, 2005	28.46	29.48	28.13	29.46	3,958,829	+0.86(+3.00%)
Apr 18, 2005	29.09	29.45	28.34	28.60	2,359,474	-0.76(-2.58%)
Apr 15, 2005	29.65	29.76	29.15	29.35	995,154	-0.48(-1.60%)
Apr 14, 2005	30.73	30.84	29.68	29.83	1,165,507	-0.43(-1.43%)
Apr 13, 2005	30.55	30.82	30.17	30.26	1,192,197	-0.39(-1.27%)
Apr 12, 2005	30.11	30.81	30.03	30.65	1,228,419	+0.50(+1.66%)
Apr 11, 2005	30.95	31.01	29.95	30.15	1,670,301	-0.93(-2.98%)
Apr 08, 2005	31.64	31.64	31.06	31.08	407,158	-0.48(-1.54%)
Apr 07, 2005	31.19	31.69	31.00	31.56	768,017	+0.48(+1.56%)
Apr 06, 2005	31.43	31.45	30.99	31.08	809,550	-0.06(-0.19%)
Apr 05, 2005	31.39	31.69	31.11	31.14	1,477,752	+0.04(+0.12%)
Apr 04, 2005	31.47	31.47	30.81	31.10	1,320,336	-0.34(-1.07%)
Apr 01, 2005	31.96	32.14	31.33	31.44	1,336,132	-0.52(-1.63%)
Mar 31, 2005	31.61	32.17	31.58	31.96	626,805	+0.26(+0.83%)
Mar 30, 2005	32.07	32.24	31.37	31.69	1,813,283	-0.37(-1.17%)
Mar 29, 2005	32.29	32.41	32.02	32.07	1,263,960	-0.17(-0.52%)
Mar 28, 2005	32.24	32.35	32.20	32.24	1,291,331	+0.04(+0.14%)
Mar 24, 2005	32.34	32.35	32.16	32.19	833,108	-0.10(-0.30%)
Mar 23, 2005	32.33	32.48	32.26	32.29	1,349,068	-0.07(-0.20%)
Mar 22, 2005	32.44	32.50	32.28	32.36	1,322,923	-0.15(-0.47%)
Mar 21, 2005	32.35	32.56	32.32	32.51	508,471	-0.01(-0.02%)
Mar 18, 2005	32.50	32.55	32.30	32.52	1,065,828	+0.14(+0.43%)
Mar 17, 2005	32.52	32.77	32.32	32.38	819,490	-0.12(-0.36%)
Mar 16, 2005	32.68	32.84	32.49	32.50	574,378	-0.20(-0.61%)
Mar 15, 2005	33.21	33.22	32.58	32.69	1,650,828	-0.34(-1.02%)
Mar 14, 2005	32.87	33.12	32.79	33.03	705,786	+0.16(+0.49%)
Mar 11, 2005	33.01	33.05	32.75	32.87	927,884	-0.10(-0.31%)
Mar 10, 2005	32.86	33.03	32.79	32.97	647,503	+0.12(+0.36%)
Mar 09, 2005	32.76	33.04	32.74	32.86	536,658	-0.18(-0.53%)
Mar 08, 2005	33.08	33.19	32.86	33.03	798,111	-0.07(-0.22%)
Mar 07, 2005	32.84	33.27	32.75	33.10	1,630,266	+0.32(+0.99%)
Mar 04, 2005	33.05	33.46	32.69	32.78	2,476,174	-0.04(-0.13%)
Mar 03, 2005	32.94	32.94	32.50	32.83	1,061,062	-0.06(-0.18%)
Mar 02, 2005	32.31	32.94	32.22	32.88	1,248,981	+0.36(+1.11%)
Mar 01, 2005	32.26	32.56	32.24	32.52	1,397,137	+0.43(+1.35%)
Feb 28, 2005	32.50	32.68	31.97	32.09	2,038,105	-0.54(-1.67%)
Feb 25, 2005	32.51	32.75	32.31	32.63	643,691	+0.27(+0.84%)
Feb 24, 2005	32.16	32.46	31.67	32.36	656,082	+0.10(+0.30%)
Feb 23, 2005	31.64	32.57	31.64	32.27	1,249,526	+0.10(+0.32%)
Feb 22, 2005	31.80	32.50	31.74	32.16	1,101,641	+0.22(+0.69%)
Feb 18, 2005	32.31	32.31	31.89	31.94	1,362,686	-0.36(-1.11%)
Feb 17, 2005	32.83	32.83	32.19	32.30	1,686,778	-0.63(-1.92%)
Feb 16, 2005	32.57	32.94	32.54	32.94	744,595	+0.35(+1.08%)
Feb 15, 2005	32.47	32.63	32.32	32.58	855,304	+0.15(+0.48%)
Feb 14, 2005	32.83	32.83	32.12	32.43	1,178,715	-0.37(-1.12%)
Feb 11, 2005	32.30	32.83	32.30	32.80	865,245	+0.51(+1.59%)
Feb 10, 2005	32.34	32.46	32.02	32.28	887,713	-0.06(-0.18%)
Feb 09, 2005	32.97	33.02	32.30	32.34	964,923	-0.63(-1.92%)
Feb 08, 2005	32.86	33.08	32.81	32.97	1,292,012	+0.15(+0.45%)
Feb 07, 2005	32.86	32.93	32.41	32.83	1,069,368	-0.10(-0.29%)
Feb 04, 2005	32.21	32.94	32.21	32.92	1,743,835	+0.71(+2.21%)
Feb 03, 2005	32.64	32.64	31.95	32.21	1,974,104	-0.54(-1.66%)
Feb 02, 2005	32.68	33.29	32.50	32.75	4,138,850	+0.91(+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.