Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.05	32.09	31.03	31.36	3,199,275	-0.69(-2.14%)
Apr 28, 2005	32.87	32.87	31.88	32.05	1,496,954	-0.83(-2.51%)
Apr 27, 2005	33.55	33.55	32.63	32.87	1,036,691	-0.69(-2.07%)
Apr 26, 2005	33.84	33.94	33.50	33.57	1,113,445	-0.46(-1.36%)
Apr 25, 2005	33.55	34.10	33.55	34.03	1,176,585	+0.69(+2.08%)
Apr 22, 2005	33.46	33.74	32.79	33.34	1,595,877	+0.04(+0.12%)
Apr 21, 2005	32.63	33.30	32.47	33.30	1,454,687	+0.75(+2.30%)
Apr 20, 2005	33.28	33.57	32.47	32.55	2,032,154	-0.73(-2.20%)
Apr 19, 2005	32.97	33.46	32.97	33.28	1,673,928	+0.69(+2.13%)
Apr 18, 2005	31.58	32.66	31.30	32.59	1,818,618	+0.81(+2.55%)
Apr 15, 2005	32.93	32.93	31.31	31.78	2,831,843	-1.16(-3.51%)
Apr 14, 2005	33.17	34.31	32.61	32.93	2,548,296	+0.63(+1.96%)
Apr 13, 2005	33.17	33.49	32.15	32.30	1,864,385	-0.86(-2.60%)
Apr 12, 2005	33.74	34.01	33.11	33.17	1,675,483	-0.66(-1.94%)
Apr 11, 2005	33.43	33.88	33.03	33.82	1,053,546	+0.39(+1.18%)
Apr 08, 2005	34.30	34.30	33.32	33.43	1,216,388	-0.87(-2.54%)
Apr 07, 2005	34.71	34.89	33.81	34.30	2,190,718	-0.38(-1.09%)
Apr 06, 2005	34.32	34.88	34.01	34.68	2,023,597	+0.35(+1.03%)
Apr 05, 2005	34.27	34.55	33.91	34.32	2,291,197	+0.05(+0.16%)
Apr 04, 2005	34.67	34.77	33.74	34.27	2,538,961	+0.24(+0.70%)

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.