Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.29	32.79	32.02	32.78	2,630,116	+0.57(+1.78%)
Apr 28, 2005	32.61	32.73	32.20	32.20	1,956,331	-0.61(-1.86%)
Apr 27, 2005	32.22	32.99	32.04	32.81	2,074,953	+0.45(+1.40%)
Apr 26, 2005	32.39	32.82	32.33	32.36	2,019,662	-0.16(-0.48%)
Apr 25, 2005	32.33	32.68	32.32	32.51	2,440,125	+0.18(+0.57%)
Apr 22, 2005	32.46	32.80	32.01	32.33	2,510,790	-0.17(-0.52%)
Apr 21, 2005	31.30	32.50	31.29	32.50	4,682,643	+1.47(+4.73%)
Apr 20, 2005	31.76	31.85	31.02	31.03	3,411,944	-0.65(-2.04%)
Apr 19, 2005	31.77	32.61	31.17	31.68	7,893,735	+2.47(+8.47%)
Apr 18, 2005	28.98	29.44	28.83	29.20	1,964,371	+0.36(+1.25%)
Apr 15, 2005	29.42	29.60	28.80	28.84	2,992,609	-0.72(-2.45%)
Apr 14, 2005	29.95	29.98	29.52	29.56	2,170,019	-0.38(-1.28%)
Apr 13, 2005	30.17	30.40	29.89	29.95	2,127,846	-0.33(-1.08%)
Apr 12, 2005	30.06	30.35	29.81	30.27	2,967,785	+0.11(+0.35%)
Apr 11, 2005	30.38	30.48	30.15	30.17	1,541,933	-0.11(-0.35%)
Apr 08, 2005	30.42	30.52	30.24	30.27	2,472,848	-0.47(-1.52%)
Apr 07, 2005	30.75	31.04	30.56	30.74	1,537,420	-0.03(-0.09%)
Apr 06, 2005	30.65	31.27	30.65	30.77	2,332,647	+0.12(+0.39%)
Apr 05, 2005	30.64	30.92	30.60	30.65	1,784,817	+0.05(+0.16%)
Apr 04, 2005	30.79	30.83	30.27	30.60	1,884,820	-0.13(-0.44%)
Apr 01, 2005	31.12	31.54	30.61	30.73	2,273,266	-0.26(-0.85%)
Mar 31, 2005	30.83	31.22	30.83	31.00	2,083,698	+0.15(+0.48%)
Mar 30, 2005	30.22	30.85	30.22	30.85	2,022,201	+0.52(+1.71%)
Mar 29, 2005	30.42	30.68	30.27	30.33	2,042,512	-0.16(-0.51%)
Mar 28, 2005	30.51	30.84	30.49	30.49	2,892,747	+0.02(+0.07%)
Mar 24, 2005	30.61	30.70	30.42	30.46	2,560,862	+0.01(+0.05%)
Mar 23, 2005	31.16	31.16	30.39	30.45	4,841,463	-0.71(-2.28%)
Mar 22, 2005	31.46	31.90	31.09	31.16	2,905,865	-0.35(-1.10%)
Mar 21, 2005	31.90	31.90	31.41	31.51	3,819,854	-0.45(-1.42%)
Mar 18, 2005	31.94	32.12	31.80	31.96	2,945,076	+0.15(+0.47%)
Mar 17, 2005	31.66	31.81	31.37	31.81	2,498,237	+0.15(+0.47%)
Mar 16, 2005	31.44	32.02	31.27	31.66	2,932,664	+0.04(+0.13%)
Mar 15, 2005	32.26	32.41	31.50	31.62	3,729,019	-0.55(-1.70%)
Mar 14, 2005	31.59	32.18	31.49	32.17	2,101,470	+0.60(+1.89%)
Mar 11, 2005	31.83	31.90	31.44	31.57	2,115,292	-0.33(-1.04%)
Mar 10, 2005	31.64	31.98	31.64	31.90	2,205,845	+0.35(+1.12%)
Mar 09, 2005	31.68	31.73	31.39	31.55	2,784,423	-0.13(-0.40%)
Mar 08, 2005	31.88	31.98	31.54	31.68	1,458,997	-0.20(-0.62%)
Mar 07, 2005	31.95	32.12	31.77	31.88	1,547,998	-0.05(-0.16%)
Mar 04, 2005	31.57	32.02	31.57	31.93	1,662,670	+0.50(+1.58%)
Mar 03, 2005	31.56	31.59	31.34	31.43	1,570,002	-0.13(-0.43%)
Mar 02, 2005	31.56	31.80	31.34	31.56	1,911,196	+0.01(+0.05%)
Mar 01, 2005	31.06	31.61	31.02	31.55	2,497,532	+0.46(+1.48%)
Feb 28, 2005	31.20	31.36	30.81	31.09	3,461,029	+0.32(+1.04%)
Feb 25, 2005	30.42	30.78	30.31	30.77	2,728,145	+0.30(+1.00%)
Feb 24, 2005	30.58	30.62	30.20	30.46	2,003,159	-0.03(-0.09%)
Feb 23, 2005	30.52	30.70	30.43	30.49	3,101,075	-0.03(-0.09%)
Feb 22, 2005	30.83	30.90	30.44	30.52	1,253,350	-0.31(-1.01%)
Feb 18, 2005	31.16	31.16	30.75	30.83	1,894,129	-0.30(-0.98%)
Feb 17, 2005	31.46	31.51	31.02	31.14	3,116,731	-0.37(-1.17%)
Feb 16, 2005	32.06	32.06	31.42	31.51	1,965,359	-0.65(-2.03%)
Feb 15, 2005	32.18	32.44	32.04	32.16	1,678,891	-0.06(-0.18%)
Feb 14, 2005	32.35	32.68	32.15	32.22	2,162,684	-0.18(-0.55%)
Feb 11, 2005	31.98	32.48	31.75	32.39	1,874,665	+0.26(+0.79%)
Feb 10, 2005	32.11	32.28	32.10	32.14	1,538,971	+0.05(+0.15%)
Feb 09, 2005	32.44	32.58	32.09	32.09	1,530,508	-0.35(-1.09%)
Feb 08, 2005	32.23	32.49	32.22	32.44	1,344,607	+0.06(+0.18%)
Feb 07, 2005	32.10	32.43	32.01	32.39	2,531,947	+0.29(+0.91%)
Feb 04, 2005	32.01	32.32	31.82	32.10	2,765,381	+0.23(+0.73%)
Feb 03, 2005	32.07	32.08	31.75	31.86	3,289,656	-0.21(-0.64%)
Feb 02, 2005	32.29	32.39	31.95	32.07	2,005,275	-0.23(-0.70%)

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.