Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.26	25.34	24.03	25.06	705,597	+0.80(+3.28%)
Apr 28, 2005	25.85	25.98	23.59	24.26	1,037,259	-1.65(-6.38%)
Apr 27, 2005	26.46	26.46	25.70	25.92	335,089	-0.54(-2.04%)
Apr 26, 2005	27.10	27.19	26.42	26.46	164,035	-0.53(-1.95%)
Apr 25, 2005	26.61	27.10	26.39	26.98	193,904	+0.31(+1.17%)
Apr 22, 2005	26.42	27.01	26.33	26.67	165,178	+0.26(+0.97%)
Apr 21, 2005	27.02	27.18	26.17	26.41	300,650	-0.45(-1.69%)
Apr 20, 2005	27.74	27.74	26.81	26.87	298,201	-0.83(-2.99%)
Apr 19, 2005	27.33	27.76	27.24	27.69	136,125	+0.43(+1.57%)
Apr 18, 2005	27.13	27.52	26.80	27.26	166,157	+0.21(+0.79%)
Apr 15, 2005	27.31	27.58	26.84	27.05	354,023	-0.24(-0.88%)
Apr 14, 2005	29.66	29.66	27.29	27.29	655,979	-2.36(-7.98%)
Apr 13, 2005	29.62	29.97	29.44	29.65	143,796	+0.04(+0.12%)
Apr 12, 2005	29.55	29.87	29.26	29.62	252,826	+0.07(+0.25%)
Apr 11, 2005	29.82	29.87	29.50	29.54	139,879	-0.27(-0.90%)
Apr 08, 2005	30.56	30.56	29.75	29.81	181,989	-0.75(-2.45%)
Apr 07, 2005	30.28	30.84	30.11	30.56	214,960	+0.28(+0.93%)
Apr 06, 2005	29.82	30.59	29.67	30.28	193,578	+0.46(+1.54%)
Apr 05, 2005	29.49	29.98	29.45	29.82	223,937	+0.37(+1.27%)
Apr 04, 2005	28.99	29.64	28.83	29.45	166,647	+0.50(+1.71%)
Apr 01, 2005	29.30	29.47	28.73	28.95	173,665	-0.26(-0.90%)
Mar 31, 2005	29.64	29.64	29.04	29.21	177,909	-0.37(-1.24%)
Mar 30, 2005	29.22	29.65	29.22	29.58	177,419	+0.45(+1.54%)
Mar 29, 2005	29.60	29.87	28.98	29.13	200,270	-0.56(-1.90%)
Mar 28, 2005	29.68	29.90	29.42	29.70	148,040	+0.13(+0.46%)
Mar 24, 2005	29.71	29.91	29.41	29.56	268,659	-0.13(-0.45%)
Mar 23, 2005	30.15	30.29	29.54	29.70	170,727	-0.51(-1.70%)
Mar 22, 2005	30.30	30.78	30.11	30.21	161,750	-0.04(-0.14%)
Mar 21, 2005	30.43	30.43	30.05	30.25	98,421	-0.17(-0.56%)
Mar 18, 2005	30.36	30.94	30.20	30.43	313,381	+0.32(+1.08%)
Mar 17, 2005	29.90	30.28	29.82	30.10	73,285	+0.23(+0.76%)
Mar 16, 2005	30.02	30.37	29.82	29.87	131,391	-0.18(-0.61%)
Mar 15, 2005	29.97	30.63	29.96	30.06	205,656	+0.10(+0.33%)
Mar 14, 2005	29.20	30.34	29.20	29.96	210,389	+0.76(+2.60%)
Mar 11, 2005	28.80	29.26	28.80	29.20	154,405	+0.28(+0.97%)
Mar 10, 2005	29.56	29.60	28.80	28.92	166,973	-0.58(-1.97%)
Mar 09, 2005	29.96	29.96	29.39	29.50	134,492	-0.49(-1.63%)
Mar 08, 2005	29.86	30.24	29.68	29.99	151,794	+0.12(+0.41%)
Mar 07, 2005	29.70	30.02	29.59	29.87	104,950	+0.14(+0.47%)
Mar 04, 2005	29.37	29.79	29.19	29.73	108,051	+0.41(+1.40%)
Mar 03, 2005	29.39	29.65	29.13	29.32	104,460	+0.08(+0.27%)
Mar 02, 2005	29.40	29.56	29.10	29.24	145,754	-0.23(-0.77%)
Mar 01, 2005	28.97	29.63	28.97	29.46	173,175	+0.62(+2.15%)
Feb 28, 2005	29.59	29.81	28.66	28.84	254,132	-0.75(-2.53%)
Feb 25, 2005	29.14	29.79	29.06	29.59	156,364	+0.46(+1.58%)
Feb 24, 2005	28.80	29.32	28.54	29.13	243,360	+0.36(+1.24%)
Feb 23, 2005	28.70	29.31	28.70	28.78	197,005	+0.17(+0.58%)
Feb 22, 2005	28.86	29.26	28.61	28.61	183,948	-0.23(-0.81%)
Feb 18, 2005	29.16	29.39	28.77	28.84	177,746	-0.26(-0.88%)
Feb 17, 2005	29.70	29.71	29.10	29.10	237,810	-0.55(-1.86%)
Feb 16, 2005	28.95	29.95	28.73	29.65	462,563	+0.70(+2.41%)
Feb 15, 2005	27.72	29.19	27.66	28.95	446,078	+1.24(+4.49%)
Feb 14, 2005	27.39	27.86	26.99	27.71	304,893	+0.32(+1.19%)
Feb 11, 2005	26.34	27.48	26.13	27.39	293,631	+1.33(+5.10%)
Feb 10, 2005	26.02	26.16	25.76	26.06	101,196	+0.04(+0.14%)
Feb 09, 2005	26.65	26.66	25.95	26.02	85,853	-0.56(-2.12%)
Feb 08, 2005	26.71	26.71	26.46	26.58	65,124	-0.06(-0.23%)
Feb 07, 2005	26.35	26.93	26.35	26.65	227,201	+0.31(+1.16%)
Feb 04, 2005	26.04	26.41	26.04	26.34	122,577	+0.31(+1.18%)
Feb 03, 2005	26.11	26.11	25.74	26.03	152,283	-0.07(-0.28%)
Feb 02, 2005	26.33	26.33	25.92	26.11	137,430	-0.23(-0.88%)

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.