Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.84	38.98	38.35	38.98	609,500	+0.21(+0.55%)
Apr 28, 2005	39.34	39.42	38.76	38.77	694,700	-0.51(-1.30%)
Apr 27, 2005	39.17	39.65	38.55	39.28	1,107,700	+0.72(+1.85%)
Apr 26, 2005	39.38	39.38	38.24	38.56	1,126,700	-0.81(-2.06%)
Apr 25, 2005	39.00	39.75	39.00	39.38	585,200	+0.56(+1.46%)
Apr 22, 2005	38.98	39.42	38.61	38.81	787,000	+0.00(+0.00%)
Apr 21, 2005	38.73	39.05	38.52	38.81	846,500	+0.23(+0.61%)
Apr 20, 2005	39.07	40.00	38.53	38.58	1,105,700	-0.40(-1.03%)
Apr 19, 2005	38.88	39.25	38.59	38.98	530,400	+0.08(+0.21%)
Apr 18, 2005	38.91	39.10	38.45	38.90	703,200	+0.08(+0.21%)
Apr 15, 2005	39.33	39.49	38.78	38.81	1,058,500	-0.68(-1.72%)
Apr 14, 2005	39.95	40.08	39.44	39.49	545,800	-0.50(-1.24%)
Apr 13, 2005	39.88	40.25	39.85	39.99	425,200	+0.17(+0.43%)
Apr 12, 2005	40.17	40.35	39.50	39.82	555,500	-0.35(-0.88%)
Apr 11, 2005	40.02	40.44	39.96	40.17	597,200	+0.11(+0.29%)
Apr 08, 2005	40.42	40.55	40.02	40.06	434,000	-0.19(-0.47%)
Apr 07, 2005	40.15	40.33	40.02	40.25	667,300	+0.20(+0.50%)
Apr 06, 2005	39.77	40.50	39.67	40.05	758,300	+0.38(+0.95%)
Apr 05, 2005	39.77	40.00	39.59	39.67	701,500	+0.07(+0.18%)
Apr 04, 2005	39.99	40.41	39.54	39.60	818,300	-0.39(-0.96%)
Apr 01, 2005	40.42	40.61	39.94	39.99	744,600	-0.30(-0.76%)
Mar 31, 2005	39.98	40.56	39.88	40.30	785,100	+0.39(+0.98%)
Mar 30, 2005	39.44	39.97	39.38	39.91	726,500	+0.62(+1.57%)
Mar 29, 2005	39.50	39.52	39.10	39.29	684,500	-0.14(-0.36%)
Mar 28, 2005	39.26	39.62	39.20	39.43	592,900	+0.17(+0.43%)
Mar 24, 2005	39.12	39.40	39.01	39.26	614,800	+0.32(+0.83%)
Mar 23, 2005	38.78	39.34	38.70	38.94	1,014,400	-0.04(-0.10%)
Mar 22, 2005	39.28	39.75	38.98	38.98	1,031,000	-0.03(-0.09%)
Mar 21, 2005	39.75	39.88	38.81	39.01	1,045,700	-0.77(-1.92%)
Mar 18, 2005	40.55	40.67	39.64	39.77	3,336,000	-0.77(-1.91%)
Mar 17, 2005	40.45	40.90	40.23	40.55	709,200	+0.16(+0.41%)
Mar 16, 2005	40.76	40.98	40.23	40.38	601,000	-0.38(-0.92%)
Mar 15, 2005	41.14	41.23	40.76	40.76	547,900	-0.33(-0.79%)
Mar 14, 2005	41.02	41.50	40.83	41.09	718,300	+0.07(+0.17%)
Mar 11, 2005	41.03	41.45	40.80	41.02	686,700	-0.10(-0.24%)
Mar 10, 2005	41.45	41.86	41.12	41.12	584,500	-0.24(-0.58%)
Mar 09, 2005	41.98	42.16	41.23	41.35	622,800	-0.37(-0.89%)
Mar 08, 2005	42.02	42.10	41.59	41.73	543,300	-0.70(-1.66%)
Mar 07, 2005	42.35	42.62	42.08	42.43	1,305,100	+0.03(+0.08%)
Mar 04, 2005	42.12	42.62	41.86	42.40	819,100	+0.55(+1.31%)
Mar 03, 2005	41.73	41.91	41.27	41.84	713,300	+0.39(+0.94%)
Mar 02, 2005	41.36	41.62	41.00	41.45	467,900	+0.05(+0.13%)
Mar 01, 2005	41.12	41.63	40.95	41.40	1,135,600	+0.42(+1.04%)
Feb 28, 2005	41.25	41.44	40.98	40.98	892,400	-0.45(-1.09%)
Feb 25, 2005	41.37	41.60	41.17	41.42	1,134,500	+0.17(+0.41%)
Feb 24, 2005	40.75	41.35	40.55	41.26	796,800	+0.43(+1.05%)
Feb 23, 2005	40.02	41.05	39.77	40.83	1,270,600	+0.92(+2.31%)
Feb 22, 2005	40.62	40.71	39.72	39.91	942,200	-0.82(-2.01%)
Feb 18, 2005	40.88	40.95	40.62	40.73	847,900	-0.03(-0.09%)
Feb 17, 2005	41.19	41.33	40.75	40.76	937,300	-0.59(-1.43%)
Feb 16, 2005	41.35	41.41	40.91	41.35	1,147,900	+0.00(+0.00%)
Feb 15, 2005	42.25	42.38	41.30	41.35	1,452,400	-1.15(-2.71%)
Feb 14, 2005	42.50	42.62	42.31	42.50	623,600	+0.12(+0.28%)
Feb 11, 2005	42.59	42.61	42.30	42.38	779,500	-0.04(-0.09%)
Feb 10, 2005	42.05	42.83	41.91	42.42	737,100	+0.52(+1.23%)
Feb 09, 2005	42.17	42.38	41.52	41.91	690,600	-0.34(-0.82%)
Feb 08, 2005	42.06	42.63	41.98	42.25	829,300	-0.02(-0.04%)
Feb 07, 2005	42.80	42.88	41.85	42.27	857,000	-0.53(-1.25%)
Feb 04, 2005	40.96	44.50	40.85	42.80	3,864,100	+1.84(+4.50%)
Feb 03, 2005	40.76	41.13	40.53	40.95	499,900	+0.24(+0.60%)
Feb 02, 2005	40.48	40.74	40.38	40.71	500,100	+0.23(+0.58%)
Feb 01, 2005	40.20	40.55	39.85	40.48	602,900	+0.27(+0.66%)
Jan 31, 2005	39.98	40.44	39.80	40.21	921,400	+0.29(+0.71%)
Jan 28, 2005	39.62	39.98	39.35	39.92	904,600	+0.46(+1.18%)
Jan 27, 2005	39.30	39.92	39.28	39.46	702,000	-0.02(-0.04%)
Jan 26, 2005	40.08	40.10	39.24	39.48	777,600	-0.48(-1.20%)
Jan 25, 2005	39.92	40.23	39.88	39.95	492,800	+0.20(+0.52%)
Jan 24, 2005	39.53	39.89	39.40	39.75	814,100	+0.12(+0.32%)
Jan 21, 2005	40.03	40.09	39.50	39.62	553,200	-0.41(-1.02%)
Jan 20, 2005	40.20	40.20	39.62	40.03	885,700	-0.55(-1.34%)
Jan 19, 2005	40.64	40.80	40.45	40.58	754,700	+0.13(+0.32%)
Jan 18, 2005	39.90	40.62	39.55	40.45	933,900	+0.58(+1.45%)
Jan 14, 2005	39.50	39.95	39.38	39.87	803,300	+0.41(+1.04%)
Jan 13, 2005	39.02	39.55	38.89	39.46	895,600	+0.34(+0.87%)
Jan 12, 2005	39.38	39.55	38.88	39.12	538,700	-0.04(-0.10%)
Jan 11, 2005	39.70	39.70	38.88	39.16	1,233,000	-0.52(-1.30%)
Jan 10, 2005	39.16	39.95	39.14	39.67	749,100	+0.61(+1.57%)
Jan 07, 2005	38.90	39.27	38.62	39.06	490,400	+0.23(+0.61%)
Jan 06, 2005	38.83	39.14	38.55	38.83	817,900	+0.08(+0.19%)
Jan 05, 2005	38.88	38.88	38.42	38.75	1,878,700	-0.12(-0.32%)
Jan 04, 2005	39.25	39.30	38.77	38.88	967,600	-0.38(-0.96%)
Jan 03, 2005	39.48	39.65	38.92	39.25	490,000	-0.05(-0.13%)
Dec 31, 2004	39.69	39.87	39.30	39.30	335,900	-0.26(-0.66%)
Dec 30, 2004	40.11	40.11	39.55	39.56	335,100	-0.42(-1.06%)
Dec 29, 2004	40.21	40.23	39.84	39.98	360,900	-0.14(-0.35%)
Dec 28, 2004	39.91	40.27	39.87	40.12	356,000	+0.37(+0.92%)
Dec 27, 2004	40.08	40.15	39.66	39.76	256,500	-0.40(-1.00%)
Dec 23, 2004	40.08	40.21	39.79	40.16	583,900	+0.03(+0.09%)
Dec 22, 2004	39.76	40.12	39.60	40.12	730,200	+0.48(+1.21%)
Dec 21, 2004	39.27	39.70	39.27	39.65	572,000	+0.39(+0.98%)
Dec 20, 2004	39.05	39.70	39.02	39.26	736,600	+0.34(+0.86%)
Dec 17, 2004	39.20	39.50	38.77	38.92	786,500	-0.51(-1.29%)
Dec 16, 2004	39.45	39.50	38.83	39.44	1,260,600	-0.02(-0.05%)
Dec 15, 2004	39.12	39.58	38.56	39.45	1,241,900	+0.48(+1.22%)
Dec 14, 2004	38.42	39.20	38.09	38.98	1,018,900	+0.48(+1.25%)
Dec 13, 2004	38.05	38.52	38.02	38.50	778,600	+0.62(+1.62%)
Dec 10, 2004	37.67	38.20	37.55	37.88	1,691,900	+0.17(+0.45%)
Dec 09, 2004	37.41	37.72	36.92	37.72	1,096,300	+0.36(+0.95%)
Dec 08, 2004	37.85	37.92	37.30	37.36	950,200	-0.84(-2.20%)
Dec 07, 2004	38.77	39.00	38.11	38.20	1,025,900	-0.52(-1.34%)
Dec 06, 2004	38.75	39.12	38.42	38.72	1,226,300	-0.41(-1.04%)
Dec 03, 2004	38.08	39.20	37.95	39.12	1,656,600	+1.15(+3.03%)
Dec 02, 2004	37.50	38.33	37.50	37.98	2,241,900	+0.41(+1.08%)
Dec 01, 2004	37.83	37.92	37.32	37.57	954,400	-0.24(-0.65%)
Nov 30, 2004	37.69	37.92	37.25	37.81	744,000	+0.13(+0.34%)
Nov 29, 2004	37.92	38.06	37.17	37.69	585,100	+0.03(+0.07%)
Nov 26, 2004	37.55	37.98	37.55	37.66	311,200	+0.13(+0.35%)
Nov 24, 2004	37.62	37.86	37.38	37.53	537,300	+0.03(+0.08%)
Nov 23, 2004	37.70	37.80	37.03	37.50	795,900	-0.29(-0.77%)
Nov 22, 2004	38.07	38.12	37.66	37.79	906,400	-0.21(-0.55%)
Nov 19, 2004	39.00	39.02	37.95	38.00	1,727,200	-0.90(-2.31%)
Nov 18, 2004	38.10	39.39	38.05	38.90	2,593,900	+1.09(+2.90%)
Nov 17, 2004	36.69	38.12	36.50	37.80	2,085,200	+1.24(+3.41%)
Nov 16, 2004	36.49	36.75	36.38	36.56	857,000	+0.15(+0.40%)
Nov 15, 2004	36.50	36.60	36.27	36.41	2,300,100	-0.05(-0.12%)
Nov 12, 2004	36.34	36.50	36.25	36.46	843,500	+0.12(+0.34%)
Nov 11, 2004	36.05	36.55	36.01	36.34	1,384,200	+0.44(+1.23%)
Nov 10, 2004	35.75	35.99	35.51	35.90	1,475,700	+0.32(+0.90%)
Nov 09, 2004	35.22	35.76	35.22	35.58	1,215,800	+0.48(+1.38%)
Nov 08, 2004	35.62	35.62	35.01	35.09	1,048,900	-0.09(-0.26%)
Nov 05, 2004	35.45	35.58	35.10	35.18	1,670,700	-0.40(-1.11%)
Nov 04, 2004	35.30	35.95	35.17	35.58	3,054,500	+0.20(+0.57%)
Nov 03, 2004	35.75	36.25	34.82	35.38	2,034,500	+0.42(+1.22%)
Nov 02, 2004	34.81	35.30	34.73	34.95	2,053,100	+0.26(+0.75%)
Nov 01, 2004	34.43	34.84	34.41	34.69	849,900	+0.26(+0.76%)
Oct 29, 2004	34.66	34.75	34.16	34.43	505,000	-0.19(-0.55%)
Oct 28, 2004	34.25	34.63	34.02	34.62	893,700	+0.27(+0.80%)
Oct 27, 2004	34.08	34.50	33.64	34.34	767,400	+0.27(+0.79%)
Oct 26, 2004	33.64	34.12	33.18	34.08	847,300	+0.56(+1.67%)
Oct 25, 2004	35.12	35.38	33.48	33.52	1,613,200	-0.58(-1.70%)
Oct 22, 2004	34.51	34.57	33.95	34.09	666,600	-0.29(-0.84%)
Oct 21, 2004	34.45	34.73	34.05	34.38	1,655,300	+0.02(+0.06%)
Oct 20, 2004	34.16	34.40	33.95	34.37	1,028,800	+0.33(+0.95%)
Oct 19, 2004	34.45	34.60	34.00	34.04	745,300	-0.30(-0.89%)
Oct 18, 2004	34.53	34.65	34.06	34.34	673,700	-0.30(-0.88%)
Oct 15, 2004	34.59	34.98	34.33	34.65	990,900	+0.24(+0.71%)
Oct 14, 2004	34.52	34.55	34.32	34.41	277,100	-0.20(-0.58%)
Oct 13, 2004	34.45	34.63	34.28	34.60	799,300	+0.15(+0.44%)
Oct 12, 2004	34.33	34.62	34.30	34.45	639,000	+0.13(+0.38%)
Oct 11, 2004	34.53	34.67	34.25	34.33	257,700	-0.08(-0.25%)
Oct 08, 2004	34.27	34.52	34.13	34.41	605,000	+0.20(+0.60%)
Oct 07, 2004	34.58	34.68	34.15	34.20	348,100	-0.38(-1.08%)
Oct 06, 2004	34.72	34.90	34.32	34.58	493,300	+0.10(+0.29%)
Oct 05, 2004	34.03	34.59	33.95	34.48	657,600	+0.57(+1.68%)
Oct 04, 2004	34.47	34.50	33.89	33.91	959,500	-0.62(-1.81%)
Oct 01, 2004	34.17	34.71	34.15	34.53	561,600	+0.51(+1.51%)
Sep 30, 2004	33.58	34.08	33.58	34.02	728,900	+0.39(+1.14%)
Sep 29, 2004	33.67	33.74	33.12	33.63	718,900	-0.09(-0.27%)
Sep 28, 2004	33.15	34.06	33.05	33.73	1,239,100	+0.60(+1.81%)
Sep 27, 2004	33.36	33.36	32.81	33.12	926,300	-0.23(-0.69%)
Sep 24, 2004	33.80	33.95	33.35	33.35	778,900	-0.54(-1.58%)
Sep 23, 2004	33.48	34.01	33.45	33.89	986,500	+0.41(+1.22%)
Sep 22, 2004	33.45	33.87	33.24	33.48	1,855,000	-0.57(-1.67%)
Sep 21, 2004	34.82	34.82	33.90	34.05	3,381,600	-0.90(-2.56%)
Sep 20, 2004	35.38	35.52	34.73	34.95	1,912,400	-1.24(-3.44%)
Sep 17, 2004	36.73	36.80	36.10	36.19	1,035,400	-0.50(-1.36%)
Sep 16, 2004	36.75	36.84	36.41	36.69	1,587,400	-0.48(-1.29%)
Sep 15, 2004	37.78	37.78	36.91	37.17	949,700	-0.61(-1.61%)
Sep 14, 2004	37.19	37.81	37.19	37.78	1,044,700	+0.43(+1.15%)
Sep 13, 2004	37.35	37.50	37.23	37.35	846,300	-0.01(-0.03%)
Sep 10, 2004	37.05	37.38	36.91	37.36	719,600	+0.10(+0.28%)
Sep 09, 2004	37.47	37.49	37.13	37.26	1,009,300	-0.24(-0.65%)
Sep 08, 2004	37.52	37.65	37.30	37.50	1,464,900	-0.52(-1.38%)
Sep 07, 2004	37.65	38.06	37.48	38.02	1,130,400	+0.23(+0.60%)
Sep 03, 2004	37.88	38.09	37.73	37.80	715,500	-0.09(-0.22%)
Sep 02, 2004	37.52	37.97	37.38	37.88	684,300	+0.36(+0.96%)
Sep 01, 2004	37.69	37.69	37.38	37.52	679,100	-0.23(-0.60%)
Aug 31, 2004	37.38	37.76	37.09	37.75	1,333,800	+0.36(+0.96%)
Aug 30, 2004	36.91	37.53	36.81	37.39	1,053,400	+0.48(+1.31%)
Aug 27, 2004	36.69	36.98	36.50	36.91	412,200	+0.22(+0.60%)
Aug 26, 2004	36.40	36.88	36.27	36.69	490,900	+0.30(+0.81%)
Aug 25, 2004	36.48	36.74	35.98	36.39	641,800	-0.09(-0.23%)
Aug 24, 2004	36.58	36.80	36.20	36.48	605,000	-0.07(-0.19%)
Aug 23, 2004	36.48	36.88	36.48	36.55	458,200	+0.07(+0.19%)
Aug 20, 2004	36.38	36.87	36.26	36.48	999,600	+0.04(+0.10%)
Aug 19, 2004	35.92	36.64	35.80	36.44	569,200	+0.49(+1.36%)
Aug 18, 2004	35.47	36.11	35.47	35.95	695,700	+0.50(+1.41%)
Aug 17, 2004	35.31	35.74	35.20	35.45	622,200	+0.01(+0.03%)
Aug 16, 2004	34.87	35.95	34.87	35.44	829,500	+0.45(+1.27%)
Aug 13, 2004	35.67	35.92	34.68	34.99	1,284,500	-0.55(-1.55%)
Aug 12, 2004	35.50	35.91	35.42	35.55	1,094,500	-0.35(-0.98%)
Aug 11, 2004	35.77	36.17	35.67	35.90	1,180,600	+0.05(+0.13%)
Aug 10, 2004	35.56	35.95	35.55	35.85	1,154,800	+0.01(+0.03%)
Aug 09, 2004	35.82	36.23	35.48	35.84	1,191,800	+0.02(+0.06%)
Aug 06, 2004	36.15	36.48	35.77	35.82	907,200	-0.56(-1.54%)
Aug 05, 2004	36.67	36.80	35.65	36.38	1,910,500	-0.55(-1.49%)
Aug 04, 2004	36.88	37.22	36.46	36.93	1,420,500	-0.39(-1.05%)
Aug 03, 2004	37.15	37.71	36.95	37.32	1,557,200	+0.17(+0.46%)
Aug 02, 2004	35.98	37.47	35.98	37.15	2,671,900	+1.17(+3.27%)
Jul 30, 2004	35.40	36.01	35.17	35.98	8,049,100	+0.85(+2.42%)
Jul 29, 2004	36.83	36.83	34.58	35.12	3,993,200	+1.02(+3.01%)
Jul 28, 2004	33.52	34.23	33.20	34.10	1,934,500	+0.59(+1.76%)
Jul 27, 2004	33.30	33.65	33.28	33.51	728,100	+0.16(+0.48%)
Jul 26, 2004	33.47	33.62	32.85	33.35	1,204,300	-0.10(-0.30%)
Jul 23, 2004	33.01	33.50	33.01	33.45	779,300	+0.39(+1.18%)
Jul 22, 2004	32.77	33.45	32.77	33.06	913,700	+0.09(+0.26%)
Jul 21, 2004	33.10	33.43	32.96	32.98	675,800	-0.25(-0.75%)
Jul 20, 2004	32.89	33.33	32.65	33.23	689,200	+0.41(+1.26%)
Jul 19, 2004	32.98	33.59	32.80	32.81	881,600	-0.12(-0.36%)
Jul 16, 2004	32.88	33.23	32.81	32.93	1,638,000	+0.33(+1.01%)
Jul 15, 2004	32.77	32.99	32.56	32.60	737,300	-0.04(-0.12%)
Jul 14, 2004	32.40	32.70	32.40	32.64	685,200	-0.04(-0.12%)
Jul 13, 2004	32.80	32.98	32.52	32.68	771,000	-0.07(-0.21%)
Jul 12, 2004	32.89	32.92	32.54	32.75	653,700	-0.21(-0.64%)
Jul 09, 2004	32.90	33.15	32.84	32.96	654,900	+0.16(+0.49%)
Jul 08, 2004	33.00	33.37	32.65	32.80	995,700	-0.28(-0.83%)
Jul 07, 2004	33.23	33.76	32.88	33.08	911,500	-0.15(-0.47%)
Jul 06, 2004	33.20	33.59	33.03	33.23	794,400	-0.14(-0.42%)
Jul 02, 2004	33.49	33.74	33.25	33.37	464,500	-0.13(-0.39%)
Jul 01, 2004	33.80	33.80	33.12	33.50	931,900	-0.30(-0.87%)
Jun 30, 2004	34.00	34.12	33.52	33.80	866,200	+0.14(+0.40%)
Jun 29, 2004	33.30	33.96	33.30	33.66	886,000	+0.23(+0.70%)
Jun 28, 2004	34.00	34.62	33.20	33.42	3,017,800	+0.00(+0.01%)
Jun 25, 2004	33.52	33.73	33.15	33.42	1,036,600	-0.07(-0.21%)
Jun 24, 2004	34.04	34.20	33.30	33.49	2,377,900	-0.67(-1.98%)
Jun 23, 2004	34.91	35.25	33.83	34.16	9,081,300	+1.21(+3.69%)
Jun 22, 2004	32.09	34.12	31.32	32.95	6,296,900	+0.79(+2.44%)
Jun 21, 2004	31.48	32.25	31.40	32.16	2,492,700	+0.62(+1.97%)
Jun 18, 2004	30.80	31.70	30.80	31.55	2,171,700	+0.88(+2.87%)
Jun 17, 2004	30.50	30.86	30.50	30.66	1,253,500	+0.16(+0.52%)
Jun 16, 2004	29.94	30.55	29.88	30.50	1,034,500	+0.43(+1.43%)
Jun 15, 2004	29.80	30.50	29.80	30.07	2,147,100	+0.28(+0.94%)
Jun 14, 2004	28.37	30.41	28.11	29.80	4,363,700	+1.38(+4.84%)
Jun 10, 2004	28.12	28.68	28.11	28.42	1,623,700	-0.10(-0.37%)
Jun 09, 2004	29.15	29.15	28.48	28.52	1,095,800	-0.71(-2.45%)
Jun 08, 2004	29.02	29.67	28.90	29.24	1,581,500	-0.25(-0.83%)
Jun 07, 2004	29.00	29.52	28.96	29.48	1,760,100	+0.52(+1.80%)
Jun 04, 2004	28.98	29.20	28.86	28.96	1,612,400	+0.05(+0.17%)
Jun 03, 2004	28.80	29.27	28.64	28.91	1,309,100	+0.13(+0.47%)
Jun 02, 2004	28.39	28.91	28.39	28.78	999,000	+0.39(+1.36%)
Jun 01, 2004	28.27	28.82	28.10	28.39	1,187,700	+0.29(+1.05%)
May 28, 2004	28.43	28.43	27.90	28.10	1,134,400	-0.33(-1.18%)
May 27, 2004	28.38	28.60	28.23	28.43	1,274,500	+0.33(+1.17%)
May 26, 2004	28.02	28.50	27.62	28.11	1,413,400	+0.16(+0.57%)
May 25, 2004	26.93	28.00	26.93	27.95	2,134,100	+1.08(+4.02%)
May 24, 2004	28.73	28.88	26.68	26.86	3,754,600	-1.77(-6.16%)
May 21, 2004	28.46	28.98	28.46	28.63	1,096,100	+0.17(+0.60%)
May 20, 2004	28.62	28.93	28.23	28.46	1,143,900	-0.09(-0.32%)
May 19, 2004	29.05	29.24	28.50	28.55	1,762,900	-0.50(-1.74%)
May 18, 2004	29.43	29.66	28.88	29.05	2,073,700	-0.36(-1.22%)
May 17, 2004	29.55	29.84	28.85	29.41	934,800	-0.14(-0.46%)
May 14, 2004	29.27	29.90	29.25	29.55	1,025,800	+0.32(+1.11%)
May 13, 2004	28.88	29.45	28.21	29.23	2,239,200	+0.19(+0.64%)
May 12, 2004	30.77	30.97	28.43	29.04	5,436,400	-1.73(-5.64%)
May 11, 2004	31.45	31.55	30.70	30.77	1,358,400	-0.68(-2.15%)
May 10, 2004	31.46	31.46	30.71	31.45	1,027,900	-0.06(-0.19%)
May 07, 2004	31.88	32.38	31.51	31.51	778,300	-0.37(-1.16%)
May 06, 2004	31.41	32.10	31.41	31.88	1,234,300	+0.30(+0.97%)
May 05, 2004	32.20	32.20	31.28	31.57	1,431,800	-0.68(-2.12%)
May 04, 2004	32.40	32.70	31.95	32.26	783,600	-0.14(-0.42%)

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.

Reynolds American (NY: )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Reynolds American (NY: )

Historical Prices

Sections

Services

The Punxsutawney Spirit