Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.22	27.69	26.95	27.56	377,100	+0.44(+1.62%)
Apr 28, 2005	27.60	27.74	27.08	27.12	584,300	-0.58(-2.09%)
Apr 27, 2005	27.03	27.79	26.92	27.70	624,600	+0.68(+2.52%)
Apr 26, 2005	27.19	27.44	27.02	27.02	497,300	-0.13(-0.48%)
Apr 25, 2005	27.27	27.40	27.02	27.15	480,800	-0.03(-0.11%)
Apr 22, 2005	27.70	27.73	27.01	27.18	436,400	-0.62(-2.23%)
Apr 21, 2005	27.00	28.10	26.95	27.80	892,700	+0.75(+2.77%)
Apr 20, 2005	27.86	27.87	27.01	27.05	749,400	-0.71(-2.56%)
Apr 19, 2005	27.68	27.90	27.54	27.76	479,900	+0.26(+0.95%)
Apr 18, 2005	27.35	27.68	27.29	27.50	574,200	+0.25(+0.92%)
Apr 15, 2005	27.39	27.79	27.10	27.25	589,200	-0.24(-0.87%)
Apr 14, 2005	28.10	28.14	27.49	27.49	741,200	-0.51(-1.82%)
Apr 13, 2005	28.55	28.55	27.87	28.00	728,000	-0.45(-1.58%)
Apr 12, 2005	28.60	28.60	28.09	28.45	914,000	-0.14(-0.49%)
Apr 11, 2005	28.20	28.80	27.28	28.59	2,670,300	-2.37(-7.66%)
Apr 08, 2005	31.37	31.45	30.95	30.96	173,900	-0.40(-1.28%)
Apr 07, 2005	31.30	31.99	31.25	31.36	303,900	+0.19(+0.61%)
Apr 06, 2005	31.10	31.44	31.06	31.17	322,500	+0.17(+0.55%)
Apr 05, 2005	30.99	31.16	30.92	31.00	156,800	+0.02(+0.06%)
Apr 04, 2005	30.74	31.04	30.53	30.98	214,600	+0.24(+0.78%)
Apr 01, 2005	31.12	31.48	30.71	30.74	357,200	-0.38(-1.22%)
Mar 31, 2005	31.03	31.33	31.00	31.12	470,000	+0.09(+0.29%)
Mar 30, 2005	30.30	31.04	30.30	31.03	399,100	+0.70(+2.31%)
Mar 29, 2005	30.90	31.08	30.30	30.33	338,000	-0.53(-1.72%)
Mar 28, 2005	30.92	31.02	30.77	30.86	294,500	+0.00(+0.00%)
Mar 24, 2005	30.75	31.04	30.75	30.86	319,600	+0.29(+0.95%)
Mar 23, 2005	30.72	30.76	30.42	30.57	239,600	-0.13(-0.42%)
Mar 22, 2005	30.57	31.10	30.52	30.70	262,400	-0.02(-0.07%)
Mar 21, 2005	30.86	31.04	30.60	30.72	286,500	-0.35(-1.13%)
Mar 18, 2005	31.08	31.15	30.78	31.07	466,000	-0.01(-0.03%)
Mar 17, 2005	30.89	31.12	30.72	31.08	506,300	+0.15(+0.48%)
Mar 16, 2005	31.12	31.17	30.91	30.93	608,400	-0.19(-0.61%)
Mar 15, 2005	31.40	31.42	31.05	31.12	312,400	-0.03(-0.10%)
Mar 14, 2005	31.05	31.40	31.00	31.15	355,600	+0.14(+0.45%)
Mar 11, 2005	30.97	31.26	30.96	31.01	356,200	-0.11(-0.35%)
Mar 10, 2005	30.98	31.27	30.76	31.12	360,300	+0.03(+0.10%)
Mar 09, 2005	32.50	32.50	31.04	31.09	625,000	+0.04(+0.13%)
Mar 08, 2005	31.00	31.27	30.87	31.05	457,400	+0.15(+0.49%)
Mar 07, 2005	31.24	31.30	30.88	30.90	319,100	-0.21(-0.68%)
Mar 04, 2005	30.44	31.13	30.44	31.11	332,900	+0.87(+2.88%)
Mar 03, 2005	30.45	30.49	30.07	30.24	220,100	-0.11(-0.36%)
Mar 02, 2005	30.40	30.73	30.28	30.35	500,300	-0.01(-0.03%)
Mar 01, 2005	30.04	30.39	30.04	30.36	447,300	+0.52(+1.74%)
Feb 28, 2005	29.96	30.21	29.72	29.84	275,300	-0.17(-0.57%)
Feb 25, 2005	29.90	30.05	29.54	30.01	287,400	+0.09(+0.30%)
Feb 24, 2005	29.91	29.97	29.41	29.92	271,900	+0.26(+0.88%)
Feb 23, 2005	28.75	29.70	28.75	29.66	400,700	+0.53(+1.82%)
Feb 22, 2005	29.51	29.74	29.13	29.13	399,900	-0.56(-1.89%)
Feb 18, 2005	29.80	29.90	29.67	29.69	344,900	-0.02(-0.07%)
Feb 17, 2005	29.85	30.03	29.65	29.71	510,600	+0.03(+0.10%)
Feb 16, 2005	29.50	29.84	29.14	29.68	404,800	+0.18(+0.61%)
Feb 15, 2005	29.40	29.56	29.24	29.50	270,100	+0.12(+0.41%)
Feb 14, 2005	29.47	29.55	29.26	29.38	407,500	-0.07(-0.24%)
Feb 11, 2005	29.45	29.64	29.27	29.45	482,200	+0.15(+0.51%)
Feb 10, 2005	29.03	29.37	28.90	29.30	355,400	+0.33(+1.14%)
Feb 09, 2005	29.53	29.56	28.94	28.97	639,200	-0.46(-1.56%)
Feb 08, 2005	29.55	29.57	29.35	29.43	334,500	-0.01(-0.03%)
Feb 07, 2005	29.57	29.57	29.33	29.44	435,000	-0.06(-0.20%)
Feb 04, 2005	29.19	29.66	29.15	29.50	618,800	+0.31(+1.06%)
Feb 03, 2005	29.28	29.30	28.97	29.19	495,000	-0.24(-0.82%)
Feb 02, 2005	29.41	29.50	29.28	29.43	485,800	+0.02(+0.07%)

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.