Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.50	26.80	25.43	26.60	463,908	+0.92(+3.58%)
Apr 28, 2005	26.14	26.52	25.58	25.68	220,377	-0.69(-2.62%)
Apr 27, 2005	26.12	26.50	25.82	26.37	444,023	+0.07(+0.27%)
Apr 26, 2005	26.55	26.70	26.05	26.30	583,737	-0.26(-0.98%)
Apr 25, 2005	26.86	26.91	26.32	26.56	399,398	-0.29(-1.08%)
Apr 22, 2005	26.25	26.99	26.13	26.85	768,017	+0.80(+3.07%)
Apr 21, 2005	25.88	26.41	25.13	26.05	728,288	+0.32(+1.24%)
Apr 20, 2005	25.82	26.30	24.69	25.73	1,033,435	-0.18(-0.69%)
Apr 19, 2005	25.42	26.34	25.08	25.91	1,190,977	+0.70(+2.78%)
Apr 18, 2005	24.33	25.21	24.33	25.21	645,703	+0.75(+3.07%)
Apr 15, 2005	24.35	24.76	24.24	24.46	639,053	-0.12(-0.49%)
Apr 14, 2005	25.10	25.32	24.05	24.58	951,661	-0.59(-2.34%)
Apr 13, 2005	24.33	25.47	24.31	25.17	1,502,732	+0.68(+2.78%)
Apr 12, 2005	26.70	26.76	23.85	24.49	6,953,593	-4.94(-16.79%)
Apr 11, 2005	29.44	29.80	29.30	29.43	359,403	-0.19(-0.64%)
Apr 08, 2005	30.31	30.42	29.54	29.62	307,543	-0.53(-1.76%)
Apr 07, 2005	30.14	30.52	29.98	30.15	435,875	-0.03(-0.10%)
Apr 06, 2005	30.18	30.80	30.08	30.18	741,668	+0.00(+0.00%)
Apr 05, 2005	30.46	30.88	30.15	30.18	384,888	-0.10(-0.33%)
Apr 04, 2005	30.38	30.48	29.74	30.28	320,771	-0.32(-1.05%)
Apr 01, 2005	30.53	30.93	30.32	30.60	369,886	+0.30(+0.99%)
Mar 31, 2005	30.91	30.95	30.25	30.30	429,711	-0.55(-1.78%)
Mar 30, 2005	29.16	31.05	28.95	30.85	1,225,635	+2.75(+9.79%)
Mar 29, 2005	29.03	29.13	27.37	28.10	1,522,629	-1.22(-4.18%)
Mar 28, 2005	29.26	29.63	28.68	29.32	817,428	-0.23(-0.76%)
Mar 24, 2005	31.24	31.65	29.35	29.55	1,268,720	-1.70(-5.44%)
Mar 23, 2005	31.35	32.01	30.80	31.25	419,948	-0.37(-1.17%)
Mar 22, 2005	31.50	32.29	31.18	31.62	413,419	-0.13(-0.41%)
Mar 21, 2005	32.13	32.45	31.13	31.75	567,171	-0.42(-1.31%)
Mar 18, 2005	32.65	32.80	31.86	32.17	430,005	-0.35(-1.08%)
Mar 17, 2005	32.30	32.85	32.05	32.52	832,318	+0.01(+0.03%)
Mar 16, 2005	33.00	33.00	32.31	32.51	332,345	-0.64(-1.93%)
Mar 15, 2005	33.25	34.00	32.97	33.15	336,512	-0.10(-0.30%)
Mar 14, 2005	33.25	33.45	33.11	33.25	265,051	-0.09(-0.27%)
Mar 11, 2005	33.62	33.99	33.04	33.34	1,040,218	-0.18(-0.54%)
Mar 10, 2005	33.62	33.82	32.66	33.52	594,426	-0.21(-0.62%)
Mar 09, 2005	33.60	34.15	33.39	33.73	402,360	+0.04(+0.12%)
Mar 08, 2005	34.45	34.67	33.53	33.69	878,488	-0.44(-1.29%)
Mar 07, 2005	34.42	34.95	33.55	34.13	1,357,197	+0.79(+2.35%)
Mar 04, 2005	31.91	34.12	31.90	33.34	1,331,516	+1.52(+4.79%)
Mar 03, 2005	31.38	32.08	31.17	31.82	688,661	+0.40(+1.27%)
Mar 02, 2005	31.82	31.88	31.22	31.42	232,739	-0.35(-1.10%)
Mar 01, 2005	31.10	31.90	31.10	31.77	413,077	+0.52(+1.66%)
Feb 28, 2005	30.90	31.40	30.64	31.25	466,979	+0.17(+0.55%)
Feb 25, 2005	31.08	31.25	30.87	31.08	529,780	-0.09(-0.29%)
Feb 24, 2005	31.20	31.50	30.83	31.17	495,006	-0.13(-0.42%)
Feb 23, 2005	30.47	31.50	30.47	31.30	909,844	+0.86(+2.83%)
Feb 22, 2005	31.01	31.01	30.44	30.44	526,969	-0.57(-1.84%)
Feb 18, 2005	30.94	31.07	30.61	31.01	287,457	+0.01(+0.03%)
Feb 17, 2005	31.81	31.81	30.88	31.00	278,834	-0.80(-2.52%)
Feb 16, 2005	31.55	31.84	31.41	31.80	295,435	+0.05(+0.16%)
Feb 15, 2005	32.10	32.10	31.60	31.75	285,401	-0.13(-0.41%)
Feb 14, 2005	31.97	32.04	31.69	31.88	282,343	+0.02(+0.06%)
Feb 11, 2005	31.19	31.92	30.97	31.86	399,528	+0.53(+1.69%)
Feb 10, 2005	31.20	31.54	30.67	31.33	364,987	+0.23(+0.74%)
Feb 09, 2005	31.59	31.84	31.03	31.10	366,025	-0.60(-1.89%)
Feb 08, 2005	31.75	32.22	31.55	31.70	394,476	-0.02(-0.06%)
Feb 07, 2005	31.61	32.50	31.36	31.72	630,792	+0.32(+1.02%)
Feb 04, 2005	31.14	31.48	30.63	31.40	860,067	+0.27(+0.87%)
Feb 03, 2005	30.97	31.48	30.30	31.13	754,767	+0.54(+1.78%)
Feb 02, 2005	30.68	30.91	28.95	30.59	1,261,950	-0.35(-1.13%)

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.