Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.06	32.10	31.04	31.38	3,197,776	-0.69(-2.14%)
Apr 28, 2005	32.89	32.89	31.89	32.06	1,496,252	-0.83(-2.51%)
Apr 27, 2005	33.57	33.57	32.65	32.89	1,036,206	-0.69(-2.07%)
Apr 26, 2005	33.85	33.95	33.51	33.58	1,112,923	-0.46(-1.36%)
Apr 25, 2005	33.57	34.12	33.57	34.05	1,176,034	+0.69(+2.08%)
Apr 22, 2005	33.47	33.75	32.80	33.35	1,595,130	+0.04(+0.12%)
Apr 21, 2005	32.64	33.31	32.49	33.31	1,454,006	+0.75(+2.30%)
Apr 20, 2005	33.30	33.59	32.49	32.56	2,031,202	-0.73(-2.20%)
Apr 19, 2005	32.99	33.47	32.99	33.30	1,673,143	+0.69(+2.13%)
Apr 18, 2005	31.60	32.67	31.31	32.60	1,817,766	+0.81(+2.55%)
Apr 15, 2005	32.95	32.95	31.33	31.79	2,830,516	-1.16(-3.51%)
Apr 14, 2005	33.18	34.32	32.63	32.95	2,547,102	+0.63(+1.96%)
Apr 13, 2005	33.18	33.51	32.16	32.32	1,863,512	-0.86(-2.60%)
Apr 12, 2005	33.76	34.03	33.13	33.18	1,674,698	-0.66(-1.94%)
Apr 11, 2005	33.44	33.89	33.05	33.84	1,053,052	+0.39(+1.18%)
Apr 08, 2005	34.32	34.32	33.34	33.44	1,215,818	-0.87(-2.54%)
Apr 07, 2005	34.72	34.91	33.83	34.32	2,189,691	-0.38(-1.09%)
Apr 06, 2005	34.34	34.89	34.03	34.69	2,022,649	+0.35(+1.03%)
Apr 05, 2005	34.28	34.56	33.92	34.34	2,290,124	+0.05(+0.16%)
Apr 04, 2005	34.69	34.79	33.76	34.28	2,537,771	+0.24(+0.70%)
Apr 01, 2005	33.27	34.14	33.22	34.05	2,341,053	+1.08(+3.28%)
Mar 31, 2005	32.41	33.06	32.41	32.97	1,342,558	+1.03(+3.21%)
Mar 30, 2005	31.35	32.01	31.04	31.94	2,561,227	+0.59(+1.87%)
Mar 29, 2005	31.75	32.29	31.21	31.35	1,769,170	-0.62(-1.93%)
Mar 28, 2005	32.42	32.43	31.82	31.97	2,431,507	-0.44(-1.36%)
Mar 24, 2005	32.17	32.63	31.89	32.41	1,799,623	+0.52(+1.62%)
Mar 23, 2005	32.80	32.80	31.73	31.89	2,075,911	-1.03(-3.12%)
Mar 22, 2005	33.19	33.80	32.83	32.92	1,568,175	-0.33(-1.00%)
Mar 21, 2005	33.63	33.90	32.80	33.25	1,473,703	-0.38(-1.12%)
Mar 18, 2005	33.53	33.79	33.23	33.63	1,265,062	+0.29(+0.88%)
Mar 17, 2005	33.18	33.95	32.91	33.34	1,930,380	+0.71(+2.18%)
Mar 16, 2005	32.85	33.45	32.56	32.63	2,950,517	-0.42(-1.26%)
Mar 15, 2005	33.57	33.76	33.00	33.04	1,657,722	-0.39(-1.18%)
Mar 14, 2005	32.87	33.57	32.49	33.44	1,779,667	+0.76(+2.31%)
Mar 11, 2005	32.31	33.07	32.30	32.68	2,589,348	+0.37(+1.15%)
Mar 10, 2005	32.64	32.65	31.48	32.31	3,128,834	-0.43(-1.32%)
Mar 09, 2005	33.64	33.96	32.64	32.74	3,203,737	-0.69(-2.08%)
Mar 08, 2005	34.25	34.59	33.41	33.44	2,740,192	-0.81(-2.37%)
Mar 07, 2005	34.34	34.35	33.40	34.25	2,121,526	-0.29(-0.83%)
Mar 04, 2005	33.57	34.57	33.34	34.53	2,329,260	+0.96(+2.87%)
Mar 03, 2005	33.57	33.72	32.90	33.57	3,048,099	+0.31(+0.93%)
Mar 02, 2005	32.26	33.38	32.25	33.26	2,285,847	+0.86(+2.64%)
Mar 01, 2005	32.41	32.60	32.00	32.40	2,266,797	-0.14(-0.43%)
Feb 28, 2005	33.26	33.57	31.64	32.54	1,916,125	-0.41(-1.24%)
Feb 25, 2005	32.43	33.72	32.29	32.95	2,682,913	+0.34(+1.04%)
Feb 24, 2005	31.60	32.61	31.48	32.61	2,463,646	+1.13(+3.58%)
Feb 23, 2005	30.94	31.63	30.91	31.48	1,430,679	+0.35(+1.12%)
Feb 22, 2005	31.14	31.61	31.07	31.14	1,574,266	+0.19(+0.60%)
Feb 18, 2005	30.75	31.20	30.67	30.95	1,977,551	+0.35(+1.16%)
Feb 17, 2005	31.25	31.42	30.54	30.60	1,572,840	-0.50(-1.61%)
Feb 16, 2005	30.42	31.24	30.41	31.10	1,843,036	+0.69(+2.26%)
Feb 15, 2005	30.87	30.97	30.09	30.41	2,068,783	+0.20(+0.66%)
Feb 14, 2005	30.18	30.42	29.98	30.21	1,529,427	+0.05(+0.15%)
Feb 11, 2005	29.86	30.20	29.49	30.16	2,493,581	+0.11(+0.36%)
Feb 10, 2005	29.98	30.30	29.83	30.06	2,739,414	+0.29(+0.99%)
Feb 09, 2005	30.09	30.21	29.52	29.76	2,310,469	-0.44(-1.46%)
Feb 08, 2005	30.03	30.29	29.95	30.20	1,093,614	-0.02(-0.08%)
Feb 07, 2005	30.64	30.67	29.90	30.23	1,120,569	-0.42(-1.36%)
Feb 04, 2005	30.43	30.74	30.33	30.64	2,587,664	+0.22(+0.71%)
Feb 03, 2005	30.47	30.47	29.96	30.43	1,621,566	-0.03(-0.10%)
Feb 02, 2005	29.90	30.48	29.89	30.46	1,689,342	+0.48(+1.60%)

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.