Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.22	28.78	28.02	28.78	4,418,889	+0.81(+2.91%)
Apr 28, 2005	28.12	28.38	27.88	27.96	2,676,972	-0.34(-1.19%)
Apr 27, 2005	27.85	28.36	27.79	28.30	3,155,865	+0.44(+1.57%)
Apr 26, 2005	28.07	28.10	27.79	27.87	3,416,983	-0.28(-0.99%)
Apr 25, 2005	27.79	28.19	27.70	28.14	3,015,368	+0.49(+1.77%)
Apr 22, 2005	27.34	27.93	27.29	27.65	4,042,699	+0.19(+0.70%)
Apr 21, 2005	26.93	27.55	26.87	27.46	5,257,225	+0.67(+2.49%)
Apr 20, 2005	27.32	27.35	26.72	26.79	3,461,821	-0.62(-2.24%)
Apr 19, 2005	27.79	27.79	27.21	27.41	4,693,228	-0.21(-0.74%)
Apr 18, 2005	27.02	27.63	26.98	27.61	4,939,543	+0.52(+1.90%)
Apr 15, 2005	26.82	27.56	26.75	27.10	5,549,100	-0.09(-0.34%)
Apr 14, 2005	27.93	27.98	26.62	27.19	13,903,311	-1.32(-4.62%)
Apr 13, 2005	28.79	28.82	28.35	28.51	3,359,801	-0.22(-0.78%)
Apr 12, 2005	28.35	28.91	27.95	28.73	4,680,822	+0.28(+0.98%)
Apr 11, 2005	28.45	28.56	28.35	28.45	2,696,625	+0.07(+0.26%)
Apr 08, 2005	28.57	28.76	28.36	28.38	2,362,160	-0.26(-0.90%)
Apr 07, 2005	28.60	28.95	28.53	28.64	2,472,629	+0.09(+0.30%)
Apr 06, 2005	28.45	28.81	28.36	28.55	3,287,400	+0.19(+0.68%)
Apr 05, 2005	28.12	28.51	28.12	28.36	2,924,833	+0.26(+0.92%)
Apr 04, 2005	28.26	28.35	27.85	28.10	3,852,551	-0.24(-0.86%)
Apr 01, 2005	28.44	28.78	28.21	28.35	4,344,714	-0.09(-0.30%)
Mar 31, 2005	28.81	28.96	28.43	28.43	3,956,547	+0.00(+0.00%)
Mar 30, 2005	28.08	28.49	27.95	28.43	3,379,146	+0.40(+1.42%)
Mar 29, 2005	27.92	28.31	27.92	28.04	3,708,538	-0.09(-0.31%)
Mar 28, 2005	28.05	28.32	27.92	28.12	2,802,270	+0.30(+1.09%)
Mar 24, 2005	28.14	28.45	27.82	27.82	3,290,750	-0.22(-0.78%)
Mar 23, 2005	28.10	28.28	27.98	28.04	3,340,961	+0.11(+0.38%)
Mar 22, 2005	28.22	28.34	27.89	27.93	4,067,402	-0.23(-0.82%)
Mar 21, 2005	28.09	28.42	28.09	28.16	4,086,793	+0.13(+0.47%)
Mar 18, 2005	28.45	28.65	28.03	28.03	10,595,746	-0.44(-1.56%)
Mar 17, 2005	28.48	28.61	28.37	28.47	4,092,839	+0.10(+0.35%)
Mar 16, 2005	28.61	28.71	28.28	28.38	4,436,795	-0.24(-0.83%)
Mar 15, 2005	29.24	29.24	28.61	28.61	4,057,924	-0.50(-1.73%)
Mar 14, 2005	29.26	29.30	28.93	29.12	4,251,156	-0.09(-0.29%)
Mar 11, 2005	29.86	30.04	29.15	29.20	4,242,778	-0.60(-2.02%)
Mar 10, 2005	29.57	29.83	29.44	29.80	4,407,547	+0.24(+0.81%)
Mar 09, 2005	30.10	30.10	29.57	29.57	10,693,612	-0.67(-2.21%)
Mar 08, 2005	30.69	30.69	30.23	30.23	4,228,834	-0.45(-1.47%)
Mar 07, 2005	30.41	30.78	30.41	30.68	4,293,027	+0.33(+1.09%)
Mar 04, 2005	29.88	30.43	29.74	30.35	4,824,845	+0.68(+2.30%)
Mar 03, 2005	29.79	29.82	29.64	29.67	2,826,419	-0.09(-0.29%)
Mar 02, 2005	29.62	29.84	29.51	29.76	3,777,414	+0.09(+0.31%)
Mar 01, 2005	29.67	29.84	29.62	29.67	4,471,959	+0.05(+0.16%)
Feb 28, 2005	29.87	29.92	29.48	29.62	3,867,312	-0.35(-1.17%)
Feb 25, 2005	29.91	30.04	29.83	29.97	2,382,207	+0.02(+0.07%)
Feb 24, 2005	29.73	30.02	29.65	29.95	3,740,534	+0.25(+0.85%)
Feb 23, 2005	29.74	29.90	29.59	29.70	4,627,826	+0.03(+0.11%)
Feb 22, 2005	30.30	30.42	29.41	29.67	6,467,657	-0.57(-1.88%)
Feb 18, 2005	30.68	30.73	30.07	30.23	3,441,459	-0.42(-1.38%)
Feb 17, 2005	31.00	31.04	30.63	30.66	3,249,243	-0.30(-0.98%)
Feb 16, 2005	31.15	31.15	30.78	30.96	3,841,911	-0.15(-0.47%)
Feb 15, 2005	31.43	31.45	30.93	31.11	3,498,785	-0.28(-0.91%)
Feb 14, 2005	31.58	31.58	31.31	31.39	2,476,619	-0.09(-0.29%)
Feb 11, 2005	31.56	31.63	31.35	31.48	3,183,188	-0.09(-0.27%)
Feb 10, 2005	31.41	31.70	31.41	31.57	3,874,666	+0.12(+0.38%)
Feb 09, 2005	31.52	31.58	31.22	31.45	4,119,734	-0.05(-0.17%)
Feb 08, 2005	31.54	31.77	31.43	31.50	3,894,098	-0.22(-0.71%)
Feb 07, 2005	31.76	31.84	31.59	31.73	2,820,177	-0.09(-0.27%)
Feb 04, 2005	31.37	31.82	31.23	31.82	3,767,326	+0.48(+1.54%)
Feb 03, 2005	31.25	31.35	31.21	31.33	3,417,113	-0.02(-0.06%)
Feb 02, 2005	31.13	31.41	30.93	31.35	6,307,893	+0.29(+0.94%)

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.