Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.52	29.91	29.07	29.73	14,988,000	+0.50(+1.71%)
Apr 28, 2005	28.98	29.50	28.79	29.23	16,004,000	+0.01(+0.03%)
Apr 27, 2005	29.48	29.80	28.95	29.23	22,160,000	-0.33(-1.13%)
Apr 26, 2005	29.88	30.38	29.48	29.56	15,584,000	-0.46(-1.53%)
Apr 25, 2005	30.38	30.38	29.55	30.02	19,929,600	-0.12(-0.41%)
Apr 22, 2005	29.65	30.25	29.34	30.14	22,839,200	+0.38(+1.26%)
Apr 21, 2005	29.20	29.80	28.86	29.77	22,151,200	+1.14(+4.00%)
Apr 20, 2005	29.65	29.74	28.32	28.62	27,867,600	-0.43(-1.46%)
Apr 19, 2005	27.90	29.35	27.82	29.05	52,615,200	+1.66(+6.08%)
Apr 18, 2005	28.00	28.00	26.57	27.39	83,590,400	-2.94(-9.71%)
Apr 15, 2005	31.38	31.55	30.31	30.33	15,780,800	-1.41(-4.44%)
Apr 14, 2005	32.55	32.62	31.55	31.74	11,058,000	-0.79(-2.44%)
Apr 13, 2005	33.12	33.27	32.26	32.53	9,958,800	-0.92(-2.74%)
Apr 12, 2005	33.45	33.45	32.83	33.45	9,176,000	+0.05(+0.15%)
Apr 11, 2005	33.72	33.72	33.30	33.40	7,219,600	-0.23(-0.68%)
Apr 08, 2005	34.24	34.30	33.53	33.63	8,099,200	-0.56(-1.65%)
Apr 07, 2005	34.13	34.27	33.76	34.20	8,670,800	+0.15(+0.43%)
Apr 06, 2005	33.56	34.45	33.40	34.05	11,965,600	+0.62(+1.87%)
Apr 05, 2005	33.38	33.48	32.80	33.42	11,426,800	+0.13(+0.41%)
Apr 04, 2005	33.42	33.54	32.76	33.29	12,520,800	-0.09(-0.27%)

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.