Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.85	29.30	28.54	29.30	25,229,820	+0.48(+1.66%)
Apr 28, 2005	29.12	29.42	28.75	28.82	18,164,626	-0.48(-1.63%)
Apr 27, 2005	30.22	30.25	29.22	29.30	16,105,356	-0.91(-3.02%)
Apr 26, 2005	30.63	30.75	30.21	30.21	10,925,681	-0.42(-1.38%)
Apr 25, 2005	30.62	30.88	30.52	30.63	11,843,593	+0.28(+0.93%)
Apr 22, 2005	30.14	30.61	29.81	30.35	14,195,523	+0.29(+0.97%)
Apr 21, 2005	29.47	30.13	29.41	30.06	15,070,486	+0.73(+2.50%)
Apr 20, 2005	30.06	30.25	29.19	29.33	18,252,122	-0.73(-2.42%)
Apr 19, 2005	29.75	30.18	29.68	30.05	17,888,648	+0.42(+1.41%)
Apr 18, 2005	29.44	29.82	29.12	29.64	16,730,609	+0.22(+0.75%)
Apr 15, 2005	30.43	30.43	29.12	29.42	24,118,280	-0.88(-2.90%)
Apr 14, 2005	30.69	30.94	30.21	30.30	19,096,204	-0.28(-0.92%)
Apr 13, 2005	31.36	31.52	30.51	30.58	23,952,160	-0.83(-2.64%)
Apr 12, 2005	31.84	32.03	31.34	31.41	17,389,226	-0.64(-1.99%)
Apr 11, 2005	31.95	32.16	31.87	32.04	12,541,434	+0.10(+0.32%)
Apr 08, 2005	32.57	32.70	31.93	31.94	11,526,441	-0.72(-2.19%)
Apr 07, 2005	32.55	32.88	32.28	32.66	20,760,232	+0.41(+1.28%)
Apr 06, 2005	31.40	32.37	31.40	32.25	19,094,606	+0.86(+2.73%)
Apr 05, 2005	32.12	32.26	31.24	31.39	27,677,232	-0.72(-2.23%)
Apr 04, 2005	32.79	33.29	31.98	32.11	45,284,044	-1.31(-3.93%)
Apr 01, 2005	33.35	33.48	33.06	33.42	13,019,026	+0.56(+1.72%)
Mar 31, 2005	33.07	33.38	32.57	32.85	16,904,536	+0.03(+0.09%)
Mar 30, 2005	32.74	32.89	31.97	32.83	18,367,304	+0.21(+0.64%)
Mar 29, 2005	32.83	33.36	32.57	32.62	10,975,374	-0.23(-0.69%)
Mar 28, 2005	32.86	33.06	32.57	32.84	9,149,310	+0.05(+0.14%)
Mar 24, 2005	33.06	33.42	32.48	32.80	13,324,997	-0.12(-0.36%)
Mar 23, 2005	33.16	33.24	32.63	32.92	15,848,546	-0.42(-1.27%)
Mar 22, 2005	33.82	34.29	33.29	33.34	12,432,463	-0.48(-1.42%)
Mar 21, 2005	34.15	34.16	33.53	33.82	9,886,019	-0.20(-0.60%)
Mar 18, 2005	33.50	34.07	33.45	34.02	20,781,884	+0.52(+1.56%)
Mar 17, 2005	33.58	33.67	33.05	33.50	12,032,429	+0.47(+1.43%)
Mar 16, 2005	32.78	33.38	32.46	33.02	13,221,527	+0.25(+0.76%)
Mar 15, 2005	33.46	33.58	32.70	32.78	12,064,020	-0.43(-1.31%)
Mar 14, 2005	32.95	33.23	32.45	33.21	13,683,501	+0.36(+1.10%)
Mar 11, 2005	32.82	33.48	32.67	32.85	16,450,017	-0.11(-0.32%)
Mar 10, 2005	33.57	33.58	32.55	32.96	26,097,506	-0.72(-2.13%)
Mar 09, 2005	34.65	34.99	33.61	33.67	19,331,362	-0.98(-2.83%)
Mar 08, 2005	34.47	34.88	34.41	34.65	13,064,460	+0.06(+0.16%)
Mar 07, 2005	34.68	34.82	34.22	34.60	10,239,908	-0.17(-0.50%)
Mar 04, 2005	34.41	34.89	34.15	34.77	13,456,685	+0.29(+0.85%)
Mar 03, 2005	34.65	34.69	34.23	34.48	13,802,588	-0.21(-0.62%)
Mar 02, 2005	34.34	34.87	34.29	34.69	12,351,533	+0.36(+1.03%)
Mar 01, 2005	34.98	35.01	34.22	34.34	13,148,762	-0.64(-1.84%)
Feb 28, 2005	35.06	35.38	33.94	34.98	16,594,839	+0.08(+0.23%)
Feb 25, 2005	34.46	35.58	34.46	34.90	15,679,411	+0.44(+1.28%)
Feb 24, 2005	33.98	34.51	33.75	34.46	10,889,120	+0.56(+1.66%)
Feb 23, 2005	33.46	33.94	33.44	33.90	7,975,653	+0.46(+1.38%)
Feb 22, 2005	33.78	34.42	33.44	33.44	14,892,299	-0.22(-0.65%)
Feb 18, 2005	33.05	33.94	32.96	33.66	11,665,229	+0.63(+1.91%)
Feb 17, 2005	33.56	33.73	32.93	33.02	11,299,625	-0.50(-1.50%)
Feb 16, 2005	32.78	33.58	32.75	33.53	9,363,703	+0.75(+2.29%)
Feb 15, 2005	32.82	32.87	32.55	32.78	7,136,717	+0.03(+0.10%)
Feb 14, 2005	32.55	32.89	32.51	32.74	8,976,447	-0.03(-0.09%)
Feb 11, 2005	32.40	33.01	32.36	32.77	11,039,799	+0.43(+1.32%)
Feb 10, 2005	32.12	32.49	31.72	32.34	12,704,181	+0.70(+2.21%)
Feb 09, 2005	31.82	31.98	31.50	31.64	9,672,159	-0.25(-0.78%)
Feb 08, 2005	31.69	31.98	31.58	31.89	8,243,288	+0.19(+0.60%)
Feb 07, 2005	31.98	32.00	31.57	31.70	9,051,165	-0.27(-0.85%)
Feb 04, 2005	31.74	31.98	31.42	31.97	9,583,242	+0.28(+0.89%)
Feb 03, 2005	31.29	31.69	31.12	31.69	8,879,367	+0.40(+1.28%)
Feb 02, 2005	31.10	31.48	31.09	31.29	8,833,223	+0.21(+0.69%)

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.