Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.15	28.44	27.25	28.20	1,405,200	+0.07(+0.25%)
Apr 28, 2005	27.85	28.35	27.78	28.13	1,438,000	+0.28(+1.01%)
Apr 27, 2005	30.57	30.84	27.61	27.85	2,927,600	-2.86(-9.31%)
Apr 26, 2005	30.15	30.71	30.07	30.71	1,022,900	+0.31(+1.02%)
Apr 25, 2005	30.05	30.45	29.85	30.40	795,800	+0.58(+1.95%)
Apr 22, 2005	30.35	30.35	29.33	29.82	650,200	-0.53(-1.75%)
Apr 21, 2005	30.15	30.40	29.77	30.35	1,061,500	+0.53(+1.78%)
Apr 20, 2005	31.29	31.30	29.69	29.82	1,182,800	-1.58(-5.03%)
Apr 19, 2005	31.05	31.50	31.02	31.40	543,600	+0.70(+2.28%)
Apr 18, 2005	32.03	32.03	30.26	30.70	907,900	-0.38(-1.22%)
Apr 15, 2005	32.00	32.03	30.82	31.08	931,200	-0.91(-2.84%)
Apr 14, 2005	32.22	32.51	31.78	31.99	574,600	-0.17(-0.53%)
Apr 13, 2005	32.86	32.86	31.85	32.16	662,800	-0.60(-1.83%)
Apr 12, 2005	33.05	33.05	32.50	32.76	738,900	-0.16(-0.49%)
Apr 11, 2005	33.27	33.52	32.80	32.92	582,200	-0.21(-0.63%)
Apr 08, 2005	33.12	33.40	32.87	33.13	510,300	-0.01(-0.03%)
Apr 07, 2005	32.69	33.31	32.69	33.14	496,800	+0.35(+1.07%)
Apr 06, 2005	32.54	33.06	32.40	32.79	560,400	+0.40(+1.23%)
Apr 05, 2005	32.50	32.75	32.27	32.39	831,000	+0.12(+0.37%)
Apr 04, 2005	32.64	32.64	32.12	32.27	705,000	-0.29(-0.89%)
Apr 01, 2005	32.95	33.28	32.35	32.56	518,500	-0.09(-0.28%)
Mar 31, 2005	32.28	32.85	32.12	32.65	921,900	+0.24(+0.76%)
Mar 30, 2005	32.33	32.60	32.30	32.41	571,300	+0.08(+0.25%)
Mar 29, 2005	33.12	33.27	32.19	32.33	792,900	-1.11(-3.33%)
Mar 28, 2005	33.70	33.94	33.44	33.44	311,200	-0.26(-0.76%)
Mar 24, 2005	33.66	34.09	33.66	33.70	248,800	+0.09(+0.25%)
Mar 23, 2005	33.54	34.09	33.40	33.61	418,000	+0.09(+0.25%)
Mar 22, 2005	33.08	33.80	32.99	33.52	436,800	+0.42(+1.28%)
Mar 21, 2005	33.10	33.31	33.01	33.10	256,400	+0.07(+0.20%)
Mar 18, 2005	34.00	34.01	33.03	33.03	755,000	-1.42(-4.11%)
Mar 17, 2005	33.95	34.55	33.84	34.45	345,200	+0.49(+1.44%)
Mar 16, 2005	34.61	34.70	33.88	33.96	303,000	-0.65(-1.88%)
Mar 15, 2005	34.98	35.00	34.53	34.61	368,800	-0.17(-0.50%)
Mar 14, 2005	34.30	34.80	34.25	34.78	450,200	+0.76(+2.23%)
Mar 11, 2005	33.80	34.09	33.79	34.02	369,900	+0.34(+1.02%)
Mar 10, 2005	33.90	34.06	33.26	33.68	442,000	-0.25(-0.74%)
Mar 09, 2005	33.87	34.48	33.85	33.93	485,700	+0.09(+0.25%)
Mar 08, 2005	34.45	34.55	33.74	33.84	491,600	-0.85(-2.45%)
Mar 07, 2005	34.44	34.78	34.44	34.70	351,000	+0.29(+0.83%)
Mar 04, 2005	34.47	34.74	34.25	34.41	331,900	+0.04(+0.13%)
Mar 03, 2005	34.43	34.47	34.05	34.37	494,600	-0.06(-0.19%)
Mar 02, 2005	34.08	34.53	33.90	34.43	366,200	+0.20(+0.57%)
Mar 01, 2005	33.46	34.34	33.45	34.23	403,200	+0.88(+2.65%)
Feb 28, 2005	33.77	34.09	33.31	33.35	531,300	-0.18(-0.54%)
Feb 25, 2005	33.08	33.70	33.02	33.53	316,000	+0.33(+0.99%)
Feb 24, 2005	32.26	33.23	32.26	33.20	419,300	+0.95(+2.93%)
Feb 23, 2005	32.28	32.55	32.12	32.26	438,100	-0.03(-0.09%)
Feb 22, 2005	32.41	32.83	32.19	32.28	472,700	-0.18(-0.54%)
Feb 18, 2005	32.48	32.71	32.33	32.46	298,600	+0.01(+0.03%)
Feb 17, 2005	32.87	32.95	32.37	32.45	266,000	-0.39(-1.20%)
Feb 16, 2005	32.75	32.97	32.60	32.84	648,400	-0.01(-0.02%)
Feb 15, 2005	32.73	33.02	32.50	32.85	548,900	+0.21(+0.64%)
Feb 14, 2005	32.67	32.91	32.26	32.64	371,900	-0.03(-0.11%)
Feb 11, 2005	32.12	32.70	31.91	32.67	391,500	+0.55(+1.71%)
Feb 10, 2005	32.03	32.17	31.89	32.12	448,900	+0.07(+0.22%)
Feb 09, 2005	32.45	32.47	31.82	32.05	624,500	-0.42(-1.29%)
Feb 08, 2005	32.20	32.70	32.20	32.48	416,200	+0.23(+0.70%)
Feb 07, 2005	32.06	32.27	32.00	32.25	416,600	+0.13(+0.40%)
Feb 04, 2005	32.05	32.17	32.02	32.12	546,300	+0.12(+0.37%)
Feb 03, 2005	32.52	32.52	31.94	32.00	480,500	-0.52(-1.58%)
Feb 02, 2005	32.75	32.76	32.34	32.52	463,100	-0.23(-0.72%)

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.