Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.84	29.66	28.67	29.50	173,300	+0.86(+3.00%)
Apr 28, 2005	29.10	29.17	28.40	28.64	59,000	-0.26(-0.90%)
Apr 27, 2005	28.30	29.00	27.77	28.90	239,700	+0.59(+2.08%)
Apr 26, 2005	29.85	29.85	28.15	28.31	188,500	-1.59(-5.32%)
Apr 25, 2005	29.75	30.25	29.71	29.90	63,500	+0.30(+1.01%)
Apr 22, 2005	30.40	30.40	29.15	29.60	173,800	-0.80(-2.63%)
Apr 21, 2005	29.14	30.81	28.97	30.40	198,200	+1.46(+5.04%)
Apr 20, 2005	29.36	29.50	28.80	28.94	72,800	-0.47(-1.60%)
Apr 19, 2005	28.84	29.51	28.49	29.41	174,600	+0.47(+1.62%)
Apr 18, 2005	29.40	29.49	28.28	28.94	111,100	-0.49(-1.66%)
Apr 15, 2005	29.10	29.55	28.50	29.43	193,900	+0.34(+1.17%)
Apr 14, 2005	31.05	31.10	28.51	29.09	596,700	-2.00(-6.43%)
Apr 13, 2005	32.46	32.46	30.99	31.09	99,200	-1.37(-4.22%)
Apr 12, 2005	31.30	32.48	31.00	32.46	162,200	+1.20(+3.84%)
Apr 11, 2005	30.84	31.65	30.50	31.26	278,500	+0.66(+2.16%)
Apr 08, 2005	30.75	31.25	30.30	30.60	222,900	-0.02(-0.07%)
Apr 07, 2005	30.78	30.95	30.46	30.62	89,300	-0.31(-1.00%)
Apr 06, 2005	30.85	31.53	30.85	30.93	447,500	-0.07(-0.23%)
Apr 05, 2005	30.97	31.15	30.70	31.00	111,000	-0.02(-0.06%)
Apr 04, 2005	31.55	31.55	30.91	31.02	122,800	-0.61(-1.93%)
Apr 01, 2005	30.50	31.69	30.35	31.63	340,100	+1.17(+3.84%)
Mar 31, 2005	30.38	30.74	29.45	30.46	201,900	+0.06(+0.20%)
Mar 30, 2005	28.20	30.45	27.93	30.40	309,800	+2.05(+7.23%)
Mar 29, 2005	28.20	28.46	27.94	28.35	265,800	+0.25(+0.89%)
Mar 28, 2005	27.80	28.25	27.80	28.10	282,300	+0.30(+1.08%)
Mar 24, 2005	27.85	27.99	27.40	27.80	145,500	-0.01(-0.04%)
Mar 23, 2005	28.50	28.55	27.75	27.81	147,000	-0.61(-2.15%)
Mar 22, 2005	27.98	28.60	27.95	28.42	377,100	+0.34(+1.21%)
Mar 21, 2005	28.41	28.68	27.70	28.08	172,700	-0.32(-1.13%)
Mar 18, 2005	28.42	28.54	28.16	28.40	143,800	+0.03(+0.11%)
Mar 17, 2005	28.20	28.50	27.70	28.37	236,400	+0.07(+0.25%)
Mar 16, 2005	29.03	29.10	27.50	28.30	406,200	-1.43(-4.81%)
Mar 15, 2005	30.38	30.85	29.51	29.73	121,100	-0.65(-2.14%)
Mar 14, 2005	30.85	31.06	30.08	30.38	118,600	-0.62(-2.00%)
Mar 11, 2005	31.58	31.74	30.60	31.00	145,600	-0.48(-1.52%)
Mar 10, 2005	31.75	31.90	31.15	31.48	70,300	-0.27(-0.85%)
Mar 09, 2005	32.00	32.20	31.61	31.75	151,400	-0.30(-0.94%)
Mar 08, 2005	32.26	32.67	31.90	32.05	395,500	-0.11(-0.34%)
Mar 07, 2005	32.75	32.85	31.88	32.16	161,400	+0.34(+1.07%)
Mar 04, 2005	31.16	31.92	30.10	31.82	234,200	+0.81(+2.61%)
Mar 03, 2005	32.19	32.20	30.81	31.01	139,400	-1.13(-3.52%)
Mar 02, 2005	32.00	32.19	31.33	32.14	131,600	+0.08(+0.25%)
Mar 01, 2005	31.39	32.24	31.22	32.06	150,400	+0.67(+2.13%)
Feb 28, 2005	31.35	31.60	30.65	31.39	397,200	+0.02(+0.06%)
Feb 25, 2005	31.05	31.37	30.53	31.37	255,100	+0.17(+0.54%)
Feb 24, 2005	31.45	31.50	30.10	31.20	388,500	-0.29(-0.92%)
Feb 23, 2005	29.55	31.60	29.51	31.49	408,500	+1.17(+3.86%)
Feb 22, 2005	32.00	32.00	30.15	30.32	604,200	-2.38(-7.28%)
Feb 18, 2005	33.58	33.80	32.10	32.70	255,100	-0.88(-2.62%)
Feb 17, 2005	34.12	34.15	33.03	33.58	311,900	-0.84(-2.44%)
Feb 16, 2005	34.60	34.65	33.86	34.42	390,900	-0.25(-0.72%)
Feb 15, 2005	36.30	36.31	32.95	34.67	1,082,000	-3.28(-8.64%)
Feb 14, 2005	37.44	38.49	36.90	37.95	459,000	+1.51(+4.14%)
Feb 11, 2005	35.17	36.47	35.11	36.44	215,800	+1.27(+3.61%)
Feb 10, 2005	35.75	35.85	34.20	35.17	181,100	-0.22(-0.62%)
Feb 09, 2005	36.41	36.46	34.87	35.39	150,600	-0.87(-2.40%)
Feb 08, 2005	36.98	37.06	35.82	36.26	104,700	-0.62(-1.68%)
Feb 07, 2005	37.98	37.98	36.09	36.88	213,100	-0.50(-1.34%)
Feb 04, 2005	36.16	37.50	36.00	37.38	234,400	+1.60(+4.47%)
Feb 03, 2005	36.19	36.75	35.40	35.78	230,500	-0.50(-1.38%)
Feb 02, 2005	35.65	36.45	33.30	36.28	500,500	+0.64(+1.80%)

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.