Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.87	30.88	30.37	30.73	2,748,742	+0.25(+0.82%)
Apr 28, 2005	30.65	30.84	30.47	30.48	1,322,589	-0.44(-1.41%)
Apr 27, 2005	30.65	31.05	30.61	30.91	1,368,532	+0.19(+0.63%)
Apr 26, 2005	30.84	31.01	30.66	30.72	1,570,526	-0.21(-0.68%)
Apr 25, 2005	30.94	31.01	30.78	30.93	1,319,765	+0.07(+0.23%)
Apr 22, 2005	31.04	31.09	30.70	30.86	1,630,200	+0.07(+0.23%)
Apr 21, 2005	30.74	30.98	30.34	30.79	4,253,563	+1.57(+5.39%)
Apr 20, 2005	29.55	29.70	29.07	29.21	2,190,498	-0.04(-0.13%)
Apr 19, 2005	29.26	29.32	29.02	29.25	2,349,116	+0.30(+1.05%)
Apr 18, 2005	28.69	29.15	28.52	28.95	2,904,537	+0.15(+0.51%)
Apr 15, 2005	29.36	29.38	28.77	28.80	4,801,797	-0.76(-2.58%)
Apr 14, 2005	29.92	29.97	29.51	29.56	3,432,238	-0.40(-1.33%)
Apr 13, 2005	30.39	30.39	29.91	29.96	2,267,240	-0.55(-1.81%)
Apr 12, 2005	30.26	30.54	30.02	30.51	1,854,781	+0.06(+0.20%)
Apr 11, 2005	30.58	30.61	30.37	30.45	1,853,241	+0.23(+0.77%)
Apr 08, 2005	30.17	30.36	30.04	30.22	1,298,334	-0.09(-0.28%)
Apr 07, 2005	30.42	30.44	30.17	30.30	3,303,649	+0.09(+0.31%)
Apr 06, 2005	30.32	30.35	30.16	30.21	2,894,527	-0.34(-1.12%)
Apr 05, 2005	30.66	30.72	30.52	30.55	1,898,029	-0.23(-0.76%)
Apr 04, 2005	30.58	30.89	30.43	30.79	1,550,763	-0.16(-0.50%)
Apr 01, 2005	31.46	31.48	30.87	30.94	1,706,815	-0.29(-0.92%)
Mar 31, 2005	31.58	31.64	31.20	31.23	1,546,271	-0.12(-0.37%)
Mar 30, 2005	31.10	31.41	31.10	31.35	1,578,483	+0.58(+1.90%)
Mar 29, 2005	30.98	31.17	30.58	30.76	1,891,741	-0.26(-0.83%)
Mar 28, 2005	31.09	31.16	30.89	31.02	962,233	+0.03(+0.10%)
Mar 24, 2005	31.28	31.40	30.99	30.99	1,200,417	+0.05(+0.15%)
Mar 23, 2005	30.69	31.05	30.69	30.94	3,220,747	+0.31(+1.02%)
Mar 22, 2005	30.96	31.16	30.51	30.63	1,701,938	-0.29(-0.93%)
Mar 21, 2005	31.09	31.09	30.78	30.92	1,742,748	-0.35(-1.12%)
Mar 18, 2005	31.36	31.37	31.08	31.27	1,870,823	-0.09(-0.30%)
Mar 17, 2005	31.44	31.52	31.24	31.36	1,032,815	-0.02(-0.05%)
Mar 16, 2005	31.59	31.72	31.38	31.38	2,303,045	-0.10(-0.32%)
Mar 15, 2005	31.91	31.91	31.48	31.48	2,254,792	-0.44(-1.39%)
Mar 14, 2005	31.81	32.05	31.71	31.93	1,194,128	+0.09(+0.29%)
Mar 11, 2005	32.03	32.28	31.73	31.83	2,037,783	-0.19(-0.61%)
Mar 10, 2005	32.01	32.14	31.82	32.03	1,621,987	+0.11(+0.34%)
Mar 09, 2005	31.85	32.17	31.85	31.92	1,188,610	-0.21(-0.65%)
Mar 08, 2005	32.05	32.26	31.93	32.13	1,624,297	+0.43(+1.35%)
Mar 07, 2005	31.49	31.79	31.44	31.70	1,192,588	+0.01(+0.02%)
Mar 04, 2005	31.61	31.78	31.52	31.69	1,347,998	+0.37(+1.17%)
Mar 03, 2005	31.47	31.48	31.12	31.32	2,620,410	+0.14(+0.45%)
Mar 02, 2005	31.23	31.48	31.15	31.18	2,220,656	-0.41(-1.31%)
Mar 01, 2005	31.70	31.74	31.43	31.60	1,377,387	+0.00(+0.00%)
Feb 28, 2005	31.83	31.83	31.40	31.60	1,153,447	-0.16(-0.49%)
Feb 25, 2005	31.64	31.82	31.51	31.75	2,714,862	+0.09(+0.30%)
Feb 24, 2005	31.36	31.68	31.21	31.66	1,571,809	+0.33(+1.04%)
Feb 23, 2005	31.15	31.41	31.11	31.33	1,749,806	+0.26(+0.83%)
Feb 22, 2005	31.37	31.52	31.07	31.08	2,223,223	+0.23(+0.76%)
Feb 18, 2005	30.97	31.07	30.83	30.84	1,513,675	-0.28(-0.90%)
Feb 17, 2005	31.51	31.56	31.08	31.12	1,347,229	-0.30(-0.94%)
Feb 16, 2005	31.32	31.54	31.23	31.42	1,712,975	-0.20(-0.64%)
Feb 15, 2005	31.57	31.74	31.47	31.62	1,882,116	+0.05(+0.17%)
Feb 14, 2005	31.46	31.64	31.38	31.57	3,340,481	+0.51(+1.63%)
Feb 11, 2005	30.75	31.11	30.66	31.06	1,767,131	+0.31(+1.01%)
Feb 10, 2005	30.79	30.94	30.70	30.75	3,706,098	+0.08(+0.25%)
Feb 09, 2005	30.86	30.92	30.67	30.67	2,897,607	+0.11(+0.36%)
Feb 08, 2005	30.53	30.74	30.45	30.56	1,602,352	+0.13(+0.44%)
Feb 07, 2005	30.77	30.86	30.41	30.43	1,665,235	-0.11(-0.36%)
Feb 04, 2005	30.34	30.62	30.32	30.54	2,028,158	+0.41(+1.34%)
Feb 03, 2005	30.01	30.14	29.84	30.13	1,843,873	-0.21(-0.69%)
Feb 02, 2005	30.34	30.47	30.21	30.34	3,515,397	+0.28(+0.93%)

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.