Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.08	30.33	29.45	29.81	5,911,911	+0.11(+0.38%)
Apr 28, 2005	29.93	29.96	29.37	29.70	5,675,671	-0.49(-1.62%)
Apr 27, 2005	30.59	30.85	29.89	30.18	4,895,730	-0.68(-2.20%)
Apr 26, 2005	31.12	31.30	30.81	30.86	4,830,268	-0.25(-0.81%)
Apr 25, 2005	30.60	31.15	30.60	31.12	4,409,915	+0.71(+2.32%)
Apr 22, 2005	30.07	30.70	29.87	30.41	4,295,205	+0.23(+0.77%)
Apr 21, 2005	29.17	30.28	29.12	30.18	4,916,945	+1.04(+3.55%)
Apr 20, 2005	29.73	30.08	29.10	29.14	7,325,866	-0.84(-2.80%)
Apr 19, 2005	29.69	30.29	29.60	29.98	5,694,764	+0.61(+2.09%)
Apr 18, 2005	28.38	29.47	28.36	29.37	5,710,978	+0.39(+1.34%)
Apr 15, 2005	29.96	30.01	28.64	28.98	8,357,049	-1.07(-3.56%)
Apr 14, 2005	30.36	30.96	29.99	30.05	6,456,521	+0.05(+0.15%)
Apr 13, 2005	30.52	30.77	29.96	30.00	5,677,944	-0.51(-1.69%)
Apr 12, 2005	31.03	31.11	30.40	30.51	5,224,102	-0.64(-2.05%)
Apr 11, 2005	30.96	31.27	30.67	31.15	5,560,051	+0.20(+0.66%)
Apr 08, 2005	31.71	31.91	30.94	30.95	5,895,091	-1.21(-3.78%)
Apr 07, 2005	32.67	32.86	31.72	32.16	5,670,064	-0.16(-0.51%)
Apr 06, 2005	32.14	32.66	31.78	32.33	5,306,839	+0.34(+1.07%)
Apr 05, 2005	32.11	32.84	31.84	31.99	5,705,978	-0.70(-2.14%)
Apr 04, 2005	33.00	33.43	32.30	32.69	7,826,077	-0.01(-0.04%)
Apr 01, 2005	31.78	32.70	31.78	32.70	6,571,080	+1.19(+3.77%)
Mar 31, 2005	30.82	31.60	30.73	31.51	4,641,155	+1.14(+3.76%)
Mar 30, 2005	30.13	30.48	29.31	30.37	5,721,737	+0.57(+1.93%)
Mar 29, 2005	30.16	30.84	29.62	29.80	5,606,875	-0.49(-1.61%)
Mar 28, 2005	30.30	30.60	30.15	30.28	3,926,070	-0.01(-0.02%)
Mar 24, 2005	30.10	30.74	29.91	30.29	4,208,982	+0.24(+0.79%)
Mar 23, 2005	30.43	30.59	29.89	30.05	6,319,535	-0.84(-2.71%)
Mar 22, 2005	31.95	31.95	30.73	30.89	4,428,705	-0.45(-1.43%)
Mar 21, 2005	31.76	31.91	31.02	31.34	4,021,990	-0.48(-1.51%)
Mar 18, 2005	31.81	32.03	31.64	31.82	4,487,652	+0.01(+0.02%)
Mar 17, 2005	31.07	31.83	31.02	31.81	4,008,959	+1.08(+3.52%)
Mar 16, 2005	30.79	31.64	30.69	30.73	4,797,840	-0.05(-0.17%)
Mar 15, 2005	31.37	31.64	30.77	30.79	3,701,498	-0.59(-1.87%)
Mar 14, 2005	30.96	31.39	30.42	31.37	5,420,944	+0.59(+1.91%)
Mar 11, 2005	30.13	31.13	30.00	30.79	5,480,496	+0.36(+1.19%)
Mar 10, 2005	30.59	30.98	29.74	30.42	9,550,069	-1.10(-3.48%)
Mar 09, 2005	32.16	32.61	31.43	31.52	7,521,344	-0.48(-1.51%)
Mar 08, 2005	31.91	32.60	31.91	32.00	3,474,047	-0.01(-0.02%)
Mar 07, 2005	31.91	32.14	31.28	32.01	4,465,528	+0.03(+0.08%)
Mar 04, 2005	31.64	32.14	31.25	31.98	5,279,109	+0.40(+1.27%)
Mar 03, 2005	31.31	31.82	31.23	31.58	6,059,807	+0.85(+2.77%)
Mar 02, 2005	29.40	30.86	29.39	30.73	7,002,040	+0.86(+2.90%)
Mar 01, 2005	30.62	30.94	29.63	29.86	6,633,663	-1.02(-3.29%)
Feb 28, 2005	31.66	32.24	29.70	30.88	8,350,078	-0.45(-1.43%)
Feb 25, 2005	30.36	31.64	30.34	31.33	9,111,684	+1.00(+3.31%)
Feb 24, 2005	29.66	30.35	29.47	30.32	5,393,668	+0.84(+2.84%)
Feb 23, 2005	29.37	29.60	29.13	29.49	3,709,226	+0.42(+1.43%)
Feb 22, 2005	29.17	29.73	29.05	29.07	6,271,651	+0.28(+0.99%)
Feb 18, 2005	28.19	28.92	28.05	28.79	4,213,528	+0.68(+2.42%)
Feb 17, 2005	28.96	29.03	28.06	28.11	4,749,955	-0.67(-2.34%)
Feb 16, 2005	28.01	28.86	27.91	28.78	4,883,001	+0.98(+3.54%)
Feb 15, 2005	27.80	28.06	27.66	27.80	3,848,485	+0.00(+0.00%)
Feb 14, 2005	28.11	28.20	27.80	27.80	3,645,885	-0.22(-0.80%)
Feb 11, 2005	27.74	28.09	27.56	28.02	3,477,684	+0.28(+1.02%)
Feb 10, 2005	26.99	27.82	26.89	27.74	4,762,381	+1.04(+3.91%)
Feb 09, 2005	26.57	27.01	26.33	26.69	4,500,229	+0.07(+0.25%)
Feb 08, 2005	26.23	26.75	26.21	26.63	4,352,939	+0.09(+0.35%)
Feb 07, 2005	26.71	26.79	26.28	26.54	3,886,368	-0.34(-1.25%)
Feb 04, 2005	26.92	26.99	26.77	26.87	6,253,315	-0.48(-1.74%)
Feb 03, 2005	27.82	27.95	27.27	27.35	4,424,917	-0.74(-2.63%)
Feb 02, 2005	27.72	28.38	27.47	28.09	5,710,524	+0.69(+2.50%)

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.