Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.75	32.18	31.65	32.06	85,300	+0.33(+1.04%)
Apr 28, 2005	31.02	31.90	30.95	31.73	99,100	+0.78(+2.52%)
Apr 27, 2005	30.83	31.20	30.80	30.95	109,100	+0.12(+0.39%)
Apr 26, 2005	30.75	31.00	30.68	30.83	73,000	+0.23(+0.75%)
Apr 25, 2005	30.70	30.75	30.50	30.60	50,100	+0.00(+0.00%)
Apr 22, 2005	30.65	30.80	30.40	30.60	43,100	-0.05(-0.16%)
Apr 21, 2005	30.25	30.80	30.19	30.65	69,700	+0.40(+1.32%)
Apr 20, 2005	30.70	30.75	30.12	30.25	71,100	-0.43(-1.40%)
Apr 19, 2005	29.90	30.74	29.90	30.68	67,600	+0.68(+2.27%)
Apr 18, 2005	29.75	30.00	29.72	30.00	59,900	+0.29(+0.98%)
Apr 15, 2005	29.85	29.87	29.50	29.71	43,200	-0.04(-0.13%)
Apr 14, 2005	29.98	30.10	29.69	29.75	93,800	-0.11(-0.37%)
Apr 13, 2005	29.98	30.01	29.83	29.86	49,700	-0.02(-0.07%)
Apr 12, 2005	29.98	30.05	29.75	29.88	74,900	+0.07(+0.23%)
Apr 11, 2005	29.70	29.95	29.65	29.81	48,100	-0.05(-0.17%)
Apr 08, 2005	29.98	29.99	29.75	29.86	33,400	-0.04(-0.13%)
Apr 07, 2005	29.90	29.99	29.70	29.90	52,700	+0.05(+0.17%)
Apr 06, 2005	29.60	29.87	29.51	29.85	41,400	+0.34(+1.15%)
Apr 05, 2005	29.35	29.60	29.35	29.51	48,900	+0.13(+0.44%)
Apr 04, 2005	29.30	29.50	29.29	29.38	42,600	+0.13(+0.44%)
Apr 01, 2005	29.16	29.46	29.15	29.25	84,000	+0.09(+0.31%)
Mar 31, 2005	29.00	29.36	28.94	29.16	74,000	+0.16(+0.55%)
Mar 30, 2005	29.37	29.44	28.81	29.00	63,100	-0.36(-1.23%)
Mar 29, 2005	29.35	29.49	29.25	29.36	57,900	-0.14(-0.47%)
Mar 28, 2005	29.30	29.50	29.30	29.50	37,400	+0.13(+0.44%)
Mar 24, 2005	29.10	29.38	29.00	29.37	60,300	+0.19(+0.65%)
Mar 23, 2005	29.86	29.86	28.96	29.18	102,500	-0.68(-2.28%)
Mar 22, 2005	29.98	30.00	29.77	29.86	59,600	-0.04(-0.13%)
Mar 21, 2005	29.97	29.98	29.78	29.90	59,400	-0.02(-0.07%)
Mar 18, 2005	29.86	29.97	29.76	29.92	42,900	+0.11(+0.37%)
Mar 17, 2005	29.76	29.97	29.76	29.81	53,300	+0.05(+0.17%)
Mar 16, 2005	29.81	29.85	29.55	29.76	39,600	-0.05(-0.17%)
Mar 15, 2005	29.65	29.89	29.51	29.81	103,300	+0.10(+0.34%)
Mar 14, 2005	29.45	29.76	29.26	29.71	70,200	+0.26(+0.88%)
Mar 11, 2005	28.95	29.69	28.95	29.45	125,400	+0.17(+0.58%)
Mar 10, 2005	29.79	29.79	29.06	29.28	98,700	-0.50(-1.68%)
Mar 09, 2005	29.70	29.89	29.60	29.78	43,500	-0.02(-0.07%)
Mar 08, 2005	29.90	29.95	29.75	29.80	45,000	+0.13(+0.44%)
Mar 07, 2005	29.90	29.96	29.54	29.67	81,400	-0.23(-0.77%)
Mar 04, 2005	29.65	29.90	29.63	29.90	71,700	+0.33(+1.12%)
Mar 03, 2005	29.47	29.80	29.38	29.57	52,500	+0.15(+0.51%)
Mar 02, 2005	29.30	29.48	29.25	29.42	45,000	+0.03(+0.10%)
Mar 01, 2005	29.40	29.53	29.30	29.39	76,700	+0.05(+0.17%)
Feb 28, 2005	29.15	29.55	29.02	29.34	86,300	+0.19(+0.65%)
Feb 25, 2005	28.98	29.52	28.90	29.15	131,200	+0.18(+0.62%)
Feb 24, 2005	28.68	29.16	28.50	28.97	73,300	+0.29(+1.01%)
Feb 23, 2005	28.72	28.75	28.45	28.68	74,000	-0.04(-0.14%)
Feb 22, 2005	29.02	29.03	28.55	28.72	119,800	-0.28(-0.97%)
Feb 18, 2005	29.37	29.37	28.95	29.00	78,300	-0.25(-0.85%)
Feb 17, 2005	29.50	29.50	29.10	29.25	86,900	-0.25(-0.85%)
Feb 16, 2005	29.89	29.92	29.32	29.50	97,800	-0.47(-1.57%)
Feb 15, 2005	30.15	30.18	29.80	29.97	74,400	+0.12(+0.40%)
Feb 14, 2005	29.65	29.96	29.43	29.85	57,100	+0.24(+0.81%)
Feb 11, 2005	29.40	29.80	29.22	29.61	71,200	+0.06(+0.20%)
Feb 10, 2005	29.30	29.55	28.85	29.55	120,200	+0.25(+0.85%)
Feb 09, 2005	29.50	29.80	29.16	29.30	149,200	-0.40(-1.35%)
Feb 08, 2005	30.30	30.30	29.60	29.70	142,500	-1.39(-4.47%)
Feb 07, 2005	30.90	31.15	30.82	31.09	95,100	+0.19(+0.61%)
Feb 04, 2005	30.80	31.11	30.72	30.90	128,100	+0.05(+0.16%)
Feb 03, 2005	30.70	30.93	30.30	30.85	115,600	+0.40(+1.31%)
Feb 02, 2005	30.20	30.53	30.14	30.45	72,400	+0.34(+1.13%)

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.