Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.10	33.79	32.64	33.74	1,892,700	+1.11(+3.40%)
Apr 28, 2005	33.45	33.50	31.65	32.63	3,312,800	-1.07(-3.18%)
Apr 27, 2005	33.51	34.00	33.12	33.70	1,882,500	+0.20(+0.60%)
Apr 26, 2005	33.50	33.91	33.40	33.50	1,499,500	+0.06(+0.18%)
Apr 25, 2005	34.15	34.24	33.12	33.44	1,685,600	+0.29(+0.87%)
Apr 22, 2005	33.50	33.52	32.81	33.15	885,700	-0.33(-0.99%)
Apr 21, 2005	33.83	33.86	33.44	33.48	876,900	-0.06(-0.18%)
Apr 20, 2005	33.50	33.93	33.45	33.54	1,170,200	+0.35(+1.05%)
Apr 19, 2005	32.74	33.20	32.64	33.19	807,300	+0.44(+1.34%)
Apr 18, 2005	32.83	33.25	32.68	32.75	1,313,400	-0.08(-0.24%)
Apr 15, 2005	32.99	33.19	32.36	32.83	1,288,400	-0.31(-0.94%)
Apr 14, 2005	33.78	33.81	33.00	33.14	1,226,900	-0.54(-1.60%)
Apr 13, 2005	33.77	34.08	33.62	33.68	587,800	-0.30(-0.88%)
Apr 12, 2005	34.10	34.95	33.65	33.98	573,300	-0.29(-0.85%)
Apr 11, 2005	34.35	34.63	34.13	34.27	743,700	-0.03(-0.09%)
Apr 08, 2005	34.60	34.78	34.22	34.30	376,200	-0.45(-1.29%)
Apr 07, 2005	34.59	34.97	34.42	34.75	722,300	+0.24(+0.70%)
Apr 06, 2005	34.00	34.83	34.00	34.51	1,747,600	+0.68(+2.01%)
Apr 05, 2005	33.09	33.93	33.09	33.83	1,303,400	+0.74(+2.24%)
Apr 04, 2005	33.34	33.50	32.66	33.09	1,217,600	-0.35(-1.05%)

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.