Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.13	26.65	26.08	26.64	1,984,600	+0.41(+1.56%)
Apr 28, 2005	26.07	26.54	25.70	26.23	1,174,774	-0.07(-0.27%)
Apr 27, 2005	26.09	26.69	25.82	26.30	1,974,554	+0.25(+0.96%)
Apr 26, 2005	26.15	26.27	25.79	26.05	697,467	-0.05(-0.19%)
Apr 25, 2005	25.92	26.18	25.76	26.10	1,913,912	+0.37(+1.44%)
Apr 22, 2005	26.64	26.66	25.50	25.73	1,335,569	-0.81(-3.05%)
Apr 21, 2005	26.29	26.69	25.99	26.54	2,063,020	+0.45(+1.72%)
Apr 20, 2005	27.43	27.43	25.73	26.09	3,041,958	-1.28(-4.68%)
Apr 19, 2005	27.58	27.58	26.77	27.37	869,146	-0.06(-0.22%)
Apr 18, 2005	26.95	27.82	26.94	27.43	1,635,816	+0.38(+1.40%)
Apr 15, 2005	27.26	27.44	26.46	27.05	2,574,006	-0.39(-1.42%)
Apr 14, 2005	27.72	27.84	27.17	27.44	1,095,215	-0.08(-0.29%)
Apr 13, 2005	27.26	28.14	27.13	27.52	1,185,955	+0.06(+0.22%)
Apr 12, 2005	27.22	27.52	26.75	27.46	1,176,821	+0.21(+0.77%)
Apr 11, 2005	27.77	27.79	27.20	27.25	1,564,162	-0.39(-1.41%)
Apr 08, 2005	27.50	27.74	27.28	27.64	1,862,836	+0.03(+0.11%)
Apr 07, 2005	27.95	28.04	27.50	27.61	1,697,090	-0.38(-1.36%)
Apr 06, 2005	28.30	28.30	27.95	27.99	2,096,575	-0.23(-0.82%)
Apr 05, 2005	28.00	28.30	28.00	28.22	1,752,108	+0.18(+0.64%)
Apr 04, 2005	28.21	28.40	27.88	28.04	1,655,176	-0.30(-1.06%)
Apr 01, 2005	29.06	29.21	28.17	28.34	1,081,609	-0.41(-1.43%)
Mar 31, 2005	28.67	29.12	28.52	28.75	1,183,191	-0.24(-0.83%)
Mar 30, 2005	28.78	29.35	28.50	28.99	1,129,404	+0.29(+1.01%)
Mar 29, 2005	29.13	29.25	28.53	28.70	1,742,986	-0.44(-1.51%)
Mar 28, 2005	28.84	29.32	28.63	29.14	1,735,958	+0.44(+1.53%)
Mar 24, 2005	27.91	28.93	27.78	28.70	2,398,564	+0.97(+3.50%)
Mar 23, 2005	27.60	27.90	27.50	27.73	1,741,658	+0.04(+0.14%)
Mar 22, 2005	27.50	27.88	27.39	27.69	1,717,954	+0.29(+1.06%)
Mar 21, 2005	27.40	27.52	27.16	27.40	1,109,621	-0.01(-0.04%)
Mar 18, 2005	27.67	27.77	27.23	27.41	1,533,170	-0.23(-0.83%)
Mar 17, 2005	27.70	27.76	27.25	27.64	2,018,264	-0.11(-0.40%)
Mar 16, 2005	28.47	29.10	27.35	27.75	2,710,848	-0.88(-3.07%)
Mar 15, 2005	28.85	28.94	28.50	28.63	1,062,848	-0.10(-0.35%)
Mar 14, 2005	28.78	28.90	28.64	28.73	1,108,606	-0.06(-0.21%)
Mar 11, 2005	28.95	29.17	28.69	28.79	1,315,997	+0.05(+0.17%)
Mar 10, 2005	28.89	28.93	28.26	28.74	1,364,137	+0.08(+0.28%)
Mar 09, 2005	28.70	28.81	28.34	28.66	1,421,531	+0.01(+0.03%)
Mar 08, 2005	28.24	28.84	28.03	28.65	1,892,310	+0.76(+2.72%)
Mar 07, 2005	28.90	28.90	27.78	27.89	11,452,655	-1.00(-3.46%)
Mar 04, 2005	29.75	30.05	28.68	28.89	3,674,680	-0.76(-2.56%)
Mar 03, 2005	28.85	30.01	28.77	29.65	8,944,489	-0.86(-2.82%)
Mar 02, 2005	29.85	31.25	29.75	30.51	3,448,485	+0.14(+0.46%)
Mar 01, 2005	30.50	30.78	30.15	30.37	2,587,588	-0.13(-0.43%)
Feb 28, 2005	30.63	30.98	30.15	30.50	2,029,580	-0.09(-0.29%)
Feb 25, 2005	30.36	30.78	30.15	30.59	1,409,228	+0.17(+0.56%)
Feb 24, 2005	30.25	30.46	30.12	30.42	1,284,108	+0.03(+0.10%)
Feb 23, 2005	30.80	31.30	30.10	30.39	1,859,539	-0.31(-1.01%)
Feb 22, 2005	31.38	31.70	30.61	30.70	1,875,604	-0.81(-2.57%)
Feb 18, 2005	31.82	31.93	31.25	31.51	1,305,136	-0.27(-0.85%)
Feb 17, 2005	32.16	32.98	31.75	31.78	1,604,537	-0.51(-1.58%)
Feb 16, 2005	31.87	32.71	31.78	32.29	1,098,421	+0.27(+0.84%)
Feb 15, 2005	32.19	32.65	31.77	32.02	1,554,679	-0.08(-0.25%)
Feb 14, 2005	31.91	32.25	31.74	32.10	1,027,323	+0.23(+0.72%)
Feb 11, 2005	31.30	32.06	31.08	31.87	1,250,846	+0.65(+2.08%)
Feb 10, 2005	31.85	31.87	31.14	31.22	809,871	-0.38(-1.20%)
Feb 09, 2005	31.89	32.02	31.36	31.60	926,845	-0.35(-1.10%)
Feb 08, 2005	31.87	32.47	31.82	31.95	909,652	-0.10(-0.31%)
Feb 07, 2005	31.59	32.20	31.40	32.05	1,900,943	+0.64(+2.04%)
Feb 04, 2005	30.50	31.57	30.38	31.41	1,364,157	+0.92(+3.02%)
Feb 03, 2005	30.32	30.76	30.10	30.49	1,672,082	+0.29(+0.96%)
Feb 02, 2005	30.36	30.65	30.06	30.20	1,639,827	-0.22(-0.72%)

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.