Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.74	36.42	35.35	36.42	447,521	+0.80(+2.25%)
Apr 28, 2005	35.66	35.81	35.42	35.62	359,926	+0.02(+0.07%)
Apr 27, 2005	35.22	35.60	35.04	35.60	604,790	+0.45(+1.27%)
Apr 26, 2005	35.03	35.32	34.93	35.15	633,263	+0.13(+0.36%)
Apr 25, 2005	34.80	35.07	34.71	35.02	676,474	+0.22(+0.63%)
Apr 22, 2005	34.66	34.89	34.62	34.80	507,816	+0.05(+0.14%)
Apr 21, 2005	34.81	35.08	34.64	34.76	486,880	-0.14(-0.39%)
Apr 20, 2005	34.83	34.90	34.63	34.89	522,555	+0.05(+0.15%)
Apr 19, 2005	34.64	34.98	34.64	34.84	299,799	+0.18(+0.52%)
Apr 18, 2005	35.77	35.77	34.46	34.66	281,208	+0.05(+0.16%)
Apr 15, 2005	34.44	34.74	34.34	34.61	294,774	+0.18(+0.52%)
Apr 14, 2005	34.27	34.60	34.21	34.43	458,575	+0.01(+0.02%)
Apr 13, 2005	34.36	34.65	34.27	34.42	564,594	-0.05(-0.14%)
Apr 12, 2005	33.88	34.48	33.84	34.47	465,610	+0.48(+1.41%)
Apr 11, 2005	33.72	33.99	33.69	33.99	249,553	+0.36(+1.08%)
Apr 08, 2005	33.73	33.78	33.60	33.63	546,505	-0.16(-0.46%)
Apr 07, 2005	33.47	33.83	33.32	33.78	270,824	+0.34(+1.02%)
Apr 06, 2005	33.13	33.48	33.06	33.44	343,512	+0.34(+1.03%)
Apr 05, 2005	33.02	33.35	32.92	33.10	235,317	+0.04(+0.11%)
Apr 04, 2005	33.23	33.23	32.47	33.07	399,788	-0.23(-0.68%)
Apr 01, 2005	33.82	34.04	33.15	33.29	464,437	-0.27(-0.82%)
Mar 31, 2005	33.87	34.03	33.45	33.57	691,045	-0.20(-0.58%)
Mar 30, 2005	33.38	33.78	33.29	33.76	479,511	+0.43(+1.29%)
Mar 29, 2005	33.45	33.66	33.24	33.33	324,754	-0.29(-0.85%)
Mar 28, 2005	33.73	34.06	33.53	33.62	385,551	-0.17(-0.51%)
Mar 24, 2005	33.93	34.21	33.71	33.79	471,304	-0.23(-0.68%)
Mar 23, 2005	34.35	34.35	33.63	34.03	697,075	-0.32(-0.94%)
Mar 22, 2005	34.61	34.87	34.24	34.35	646,159	-0.26(-0.74%)
Mar 21, 2005	34.74	34.77	34.47	34.61	357,749	-0.19(-0.55%)
Mar 18, 2005	34.41	34.80	34.22	34.80	400,458	+0.44(+1.29%)
Mar 17, 2005	34.05	34.49	34.05	34.36	290,922	+0.29(+0.86%)
Mar 16, 2005	34.27	34.31	34.03	34.06	308,843	-0.24(-0.70%)
Mar 15, 2005	34.52	35.09	34.27	34.30	535,786	-0.15(-0.43%)
Mar 14, 2005	34.03	34.48	34.03	34.45	239,671	+0.44(+1.28%)
Mar 11, 2005	34.22	34.32	33.90	34.01	328,606	-0.20(-0.58%)
Mar 10, 2005	34.02	34.49	34.02	34.21	691,045	+0.21(+0.61%)
Mar 09, 2005	34.76	34.76	33.81	34.00	464,772	-0.88(-2.52%)
Mar 08, 2005	34.99	35.02	34.73	34.88	302,144	-0.13(-0.36%)
Mar 07, 2005	34.72	35.27	34.72	35.01	337,316	+0.19(+0.53%)
Mar 04, 2005	34.02	34.82	33.99	34.82	372,153	+0.80(+2.35%)
Mar 03, 2005	33.82	34.06	33.64	34.02	266,972	+0.29(+0.85%)
Mar 02, 2005	33.97	33.97	33.50	33.73	410,339	-0.17(-0.49%)
Mar 01, 2005	33.56	34.07	33.56	33.90	352,724	+0.24(+0.71%)
Feb 28, 2005	33.64	33.76	33.11	33.66	513,175	+0.04(+0.11%)
Feb 25, 2005	32.72	33.63	32.72	33.63	328,271	+0.79(+2.40%)
Feb 24, 2005	32.90	33.17	32.77	32.84	213,711	-0.14(-0.43%)
Feb 23, 2005	33.20	33.38	32.86	32.98	294,942	-0.10(-0.29%)
Feb 22, 2005	33.79	33.80	33.08	33.08	478,841	-0.75(-2.22%)
Feb 18, 2005	33.78	33.97	33.50	33.83	785,172	+0.00(+0.00%)
Feb 17, 2005	33.64	33.91	33.47	33.83	1,010,943	+0.19(+0.57%)
Feb 16, 2005	33.33	33.78	33.26	33.64	246,538	+0.23(+0.70%)
Feb 15, 2005	33.27	33.45	33.24	33.41	541,815	+0.15(+0.45%)
Feb 14, 2005	33.29	33.44	33.16	33.26	406,487	-0.06(-0.18%)
Feb 11, 2005	33.35	33.51	33.14	33.32	666,257	+0.08(+0.25%)
Feb 10, 2005	33.20	33.24	32.99	33.23	552,870	+0.01(+0.04%)
Feb 09, 2005	32.74	33.23	32.71	33.22	338,320	+0.48(+1.46%)
Feb 08, 2005	32.57	32.74	32.47	32.74	203,662	+0.20(+0.62%)
Feb 07, 2005	32.50	32.69	32.49	32.54	499,442	-0.20(-0.60%)
Feb 04, 2005	32.69	32.91	32.60	32.74	284,390	+0.20(+0.62%)
Feb 03, 2005	32.56	32.71	32.24	32.53	315,207	+0.16(+0.48%)
Feb 02, 2005	31.90	32.53	31.88	32.38	489,392	+0.46(+1.44%)

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.