Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.42	28.53	27.94	28.30	919,271	-0.10(-0.36%)
Apr 28, 2005	28.78	28.91	28.29	28.40	916,819	-0.54(-1.88%)
Apr 27, 2005	28.73	29.22	28.64	28.94	711,114	-0.01(-0.03%)
Apr 26, 2005	28.84	29.42	28.84	28.95	1,200,720	-0.10(-0.35%)
Apr 25, 2005	29.00	29.22	28.78	29.05	1,164,210	+0.18(+0.64%)
Apr 22, 2005	28.52	29.17	28.41	28.87	1,245,130	+0.05(+0.18%)
Apr 21, 2005	28.52	29.04	28.52	28.82	1,977,223	-0.29(-1.01%)
Apr 20, 2005	29.00	29.44	28.75	29.11	1,427,132	-0.33(-1.12%)
Apr 19, 2005	28.44	29.47	28.11	29.44	3,960,441	+0.86(+3.00%)
Apr 18, 2005	29.08	29.44	28.33	28.58	2,360,435	-0.76(-2.58%)
Apr 15, 2005	29.63	29.75	29.14	29.34	995,559	-0.48(-1.60%)
Apr 14, 2005	30.72	30.82	29.66	29.82	1,165,981	-0.43(-1.43%)
Apr 13, 2005	30.54	30.81	30.16	30.25	1,192,682	-0.39(-1.27%)
Apr 12, 2005	30.10	30.79	30.02	30.64	1,228,919	+0.50(+1.66%)
Apr 11, 2005	30.94	31.00	29.93	30.14	1,670,981	-0.92(-2.98%)
Apr 08, 2005	31.62	31.62	31.04	31.07	407,323	-0.48(-1.54%)
Apr 07, 2005	31.18	31.68	30.99	31.55	768,330	+0.48(+1.56%)
Apr 06, 2005	31.42	31.43	30.98	31.07	809,879	-0.06(-0.19%)
Apr 05, 2005	31.38	31.67	31.09	31.12	1,478,354	+0.04(+0.12%)
Apr 04, 2005	31.45	31.45	30.79	31.09	1,320,873	-0.34(-1.07%)
Apr 01, 2005	31.95	32.13	31.32	31.43	1,336,676	-0.52(-1.63%)
Mar 31, 2005	31.60	32.16	31.57	31.95	627,060	+0.26(+0.83%)
Mar 30, 2005	32.06	32.23	31.36	31.68	1,814,021	-0.37(-1.17%)
Mar 29, 2005	32.28	32.40	32.01	32.06	1,264,475	-0.17(-0.52%)
Mar 28, 2005	32.23	32.34	32.19	32.23	1,291,857	+0.04(+0.14%)
Mar 24, 2005	32.33	32.34	32.15	32.18	833,447	-0.10(-0.30%)
Mar 23, 2005	32.32	32.47	32.25	32.28	1,349,618	-0.07(-0.20%)
Mar 22, 2005	32.42	32.48	32.27	32.34	1,323,462	-0.15(-0.47%)
Mar 21, 2005	32.34	32.55	32.31	32.50	508,678	-0.01(-0.02%)
Mar 18, 2005	32.48	32.53	32.28	32.50	1,066,262	+0.14(+0.43%)
Mar 17, 2005	32.50	32.75	32.31	32.36	819,824	-0.12(-0.36%)
Mar 16, 2005	32.67	32.83	32.47	32.48	574,612	-0.20(-0.61%)
Mar 15, 2005	33.19	33.20	32.56	32.68	1,651,501	-0.34(-1.02%)
Mar 14, 2005	32.86	33.11	32.78	33.02	706,073	+0.16(+0.49%)
Mar 11, 2005	33.00	33.03	32.74	32.86	928,262	-0.10(-0.31%)
Mar 10, 2005	32.85	33.02	32.78	32.96	647,767	+0.12(+0.36%)
Mar 09, 2005	32.75	33.03	32.72	32.84	536,877	-0.18(-0.53%)
Mar 08, 2005	33.07	33.17	32.84	33.02	798,436	-0.07(-0.22%)
Mar 07, 2005	32.83	33.26	32.74	33.09	1,630,930	+0.32(+0.99%)
Mar 04, 2005	33.03	33.44	32.67	32.77	2,477,183	-0.04(-0.13%)
Mar 03, 2005	32.93	32.93	32.49	32.81	1,061,494	-0.06(-0.18%)
Mar 02, 2005	32.30	32.92	32.21	32.87	1,249,490	+0.36(+1.11%)
Mar 01, 2005	32.25	32.55	32.23	32.51	1,397,706	+0.43(+1.35%)
Feb 28, 2005	32.48	32.67	31.95	32.08	2,038,935	-0.54(-1.67%)
Feb 25, 2005	32.50	32.74	32.30	32.62	643,953	+0.27(+0.84%)
Feb 24, 2005	32.15	32.45	31.65	32.35	656,350	+0.10(+0.30%)
Feb 23, 2005	31.62	32.56	31.62	32.25	1,250,034	+0.10(+0.32%)
Feb 22, 2005	31.78	32.49	31.73	32.15	1,102,090	+0.22(+0.69%)
Feb 18, 2005	32.30	32.30	31.88	31.93	1,363,241	-0.36(-1.11%)
Feb 17, 2005	32.81	32.81	32.17	32.29	1,687,465	-0.63(-1.92%)
Feb 16, 2005	32.56	32.92	32.53	32.92	744,898	+0.35(+1.08%)
Feb 15, 2005	32.46	32.62	32.31	32.57	855,652	+0.15(+0.48%)
Feb 14, 2005	32.81	32.81	32.11	32.42	1,179,196	-0.37(-1.12%)
Feb 11, 2005	32.28	32.82	32.28	32.78	865,597	+0.51(+1.59%)
Feb 10, 2005	32.33	32.45	32.01	32.27	888,075	-0.06(-0.18%)
Feb 09, 2005	32.96	33.00	32.29	32.33	965,316	-0.63(-1.92%)
Feb 08, 2005	32.85	33.07	32.80	32.96	1,292,538	+0.15(+0.45%)
Feb 07, 2005	32.85	32.92	32.40	32.81	1,069,804	-0.10(-0.29%)
Feb 04, 2005	32.20	32.92	32.20	32.91	1,744,545	+0.71(+2.21%)
Feb 03, 2005	32.63	32.63	31.94	32.20	1,974,908	-0.54(-1.66%)
Feb 02, 2005	32.67	33.27	32.48	32.74	4,140,536	+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.