Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.99	34.60	33.99	34.58	660,039	+0.55(+1.63%)
Apr 28, 2005	34.15	34.19	33.94	34.02	264,491	-0.10(-0.29%)
Apr 27, 2005	33.87	34.21	33.76	34.12	266,018	+0.19(+0.57%)
Apr 26, 2005	33.75	33.93	33.55	33.93	412,694	+0.18(+0.52%)
Apr 25, 2005	33.34	33.87	33.34	33.75	594,001	+0.41(+1.24%)
Apr 22, 2005	33.56	33.61	33.22	33.34	1,189,191	-0.20(-0.60%)
Apr 21, 2005	33.22	33.61	33.15	33.54	483,485	+0.24(+0.71%)
Apr 20, 2005	33.61	33.61	33.21	33.31	286,051	-0.30(-0.89%)
Apr 19, 2005	33.36	33.69	33.36	33.61	309,648	+0.24(+0.72%)
Apr 18, 2005	33.58	33.68	33.22	33.36	358,200	-0.15(-0.46%)
Apr 15, 2005	33.45	33.66	33.22	33.52	358,370	+0.08(+0.23%)
Apr 14, 2005	33.75	33.87	33.38	33.44	289,276	-0.52(-1.54%)
Apr 13, 2005	33.99	34.25	33.85	33.97	419,994	+0.03(+0.09%)
Apr 12, 2005	33.23	33.96	33.10	33.94	323,059	+0.55(+1.66%)
Apr 11, 2005	33.34	33.38	33.18	33.38	203,036	+0.12(+0.37%)
Apr 08, 2005	33.52	33.52	33.23	33.26	328,152	-0.14(-0.42%)
Apr 07, 2005	33.30	33.49	33.19	33.40	341,224	+0.10(+0.30%)
Apr 06, 2005	33.33	33.46	33.19	33.30	259,398	+0.03(+0.09%)
Apr 05, 2005	33.00	33.36	32.84	33.27	408,280	+0.14(+0.43%)
Apr 04, 2005	32.93	33.19	32.57	33.13	391,643	-0.02(-0.07%)
Apr 01, 2005	33.87	33.89	32.94	33.15	624,898	-0.39(-1.16%)
Mar 31, 2005	33.43	33.88	33.28	33.54	619,635	+0.12(+0.35%)
Mar 30, 2005	33.40	33.52	33.28	33.42	615,731	+0.02(+0.07%)
Mar 29, 2005	33.46	33.67	33.32	33.40	452,418	-0.02(-0.05%)
Mar 28, 2005	33.74	33.94	33.41	33.42	527,454	-0.03(-0.09%)
Mar 24, 2005	33.45	34.09	33.40	33.45	505,045	+0.02(+0.07%)
Mar 23, 2005	33.33	33.92	32.92	33.42	830,821	+0.06(+0.18%)
Mar 22, 2005	34.14	34.37	33.29	33.36	519,645	-0.71(-2.09%)
Mar 21, 2005	34.49	34.50	33.91	34.08	437,140	-0.50(-1.45%)
Mar 18, 2005	34.70	34.81	34.58	34.58	694,671	-0.15(-0.42%)
Mar 17, 2005	34.34	34.75	34.34	34.72	1,108,553	+0.46(+1.34%)
Mar 16, 2005	34.31	34.44	34.19	34.27	670,394	-0.05(-0.14%)
Mar 15, 2005	34.07	34.54	34.02	34.31	771,234	+0.28(+0.83%)
Mar 14, 2005	33.34	34.03	33.16	34.03	503,517	+0.48(+1.42%)
Mar 11, 2005	33.90	33.90	33.54	33.55	599,943	-0.49(-1.45%)
Mar 10, 2005	33.85	34.25	33.66	34.05	704,517	+0.38(+1.12%)
Mar 09, 2005	34.43	34.44	33.52	33.67	650,193	-0.76(-2.21%)
Mar 08, 2005	34.58	34.60	34.30	34.43	416,429	-0.15(-0.44%)
Mar 07, 2005	34.17	35.04	34.17	34.58	671,753	+0.45(+1.31%)
Mar 04, 2005	33.43	34.62	33.42	34.14	1,234,687	+1.08(+3.26%)
Mar 03, 2005	32.69	33.16	32.60	33.06	296,236	+0.32(+0.97%)
Mar 02, 2005	32.60	32.86	32.32	32.74	600,792	+0.02(+0.05%)
Mar 01, 2005	32.19	32.78	32.17	32.72	566,669	+0.58(+1.81%)
Feb 28, 2005	32.57	32.63	31.88	32.14	1,264,056	-0.42(-1.28%)
Feb 25, 2005	32.24	32.63	32.22	32.56	916,551	+0.31(+0.97%)
Feb 24, 2005	32.69	32.70	32.16	32.24	903,649	-0.49(-1.49%)
Feb 23, 2005	32.84	33.00	32.73	32.73	643,402	-0.05(-0.16%)
Feb 22, 2005	33.34	33.35	32.70	32.79	813,505	-0.58(-1.75%)
Feb 18, 2005	33.58	33.58	33.19	33.37	585,513	-0.21(-0.61%)
Feb 17, 2005	33.67	33.68	33.52	33.58	611,147	+0.05(+0.16%)
Feb 16, 2005	33.21	33.58	32.99	33.52	419,315	+0.30(+0.90%)
Feb 15, 2005	33.03	33.22	32.90	33.22	483,825	+0.25(+0.75%)
Feb 14, 2005	32.78	33.07	32.71	32.98	466,679	-0.01(-0.04%)
Feb 11, 2005	32.64	33.03	32.36	32.99	346,486	+0.23(+0.70%)
Feb 10, 2005	32.75	32.77	32.50	32.76	380,269	-0.08(-0.23%)
Feb 09, 2005	32.57	32.83	32.40	32.83	552,579	+0.27(+0.81%)
Feb 08, 2005	32.43	32.60	32.42	32.57	439,856	+0.17(+0.53%)
Feb 07, 2005	32.52	32.69	32.33	32.40	374,327	-0.15(-0.45%)
Feb 04, 2005	32.28	32.60	32.28	32.55	546,298	+0.39(+1.21%)
Feb 03, 2005	32.15	32.46	32.13	32.16	448,005	+0.01(+0.02%)
Feb 02, 2005	31.28	32.15	31.28	32.15	680,750	+0.94(+3.02%)

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.