Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.39	35.61	34.79	35.36	15,854,879	+0.10(+0.30%)
Apr 28, 2005	35.13	36.30	35.09	35.25	24,054,860	+0.30(+0.86%)
Apr 27, 2005	34.72	35.05	34.30	34.95	8,781,055	+0.10(+0.30%)
Apr 26, 2005	35.04	35.17	34.85	34.85	6,290,889	-0.30(-0.85%)
Apr 25, 2005	35.34	35.38	34.87	35.15	9,224,289	-0.04(-0.11%)
Apr 22, 2005	35.31	35.38	34.83	35.19	9,167,621	-0.20(-0.55%)
Apr 21, 2005	35.19	35.38	34.80	35.38	7,259,449	+0.52(+1.50%)
Apr 20, 2005	35.23	35.36	34.77	34.86	10,079,207	-0.61(-1.73%)
Apr 19, 2005	35.55	35.91	35.33	35.47	11,974,055	-0.18(-0.49%)
Apr 18, 2005	35.78	35.90	35.34	35.65	12,151,257	-0.13(-0.37%)
Apr 15, 2005	35.91	36.22	35.65	35.78	14,531,150	-0.13(-0.36%)
Apr 14, 2005	36.09	36.30	35.90	35.91	12,628,491	-0.14(-0.38%)
Apr 13, 2005	36.15	36.34	35.79	36.05	10,671,156	-0.20(-0.56%)
Apr 12, 2005	35.93	36.38	35.85	36.25	10,602,848	+0.12(+0.33%)
Apr 11, 2005	35.75	36.49	35.58	36.13	13,532,572	+0.55(+1.54%)
Apr 08, 2005	35.94	35.95	35.58	35.58	7,919,245	-0.37(-1.04%)
Apr 07, 2005	35.29	35.96	35.26	35.96	12,362,000	+0.72(+2.06%)
Apr 06, 2005	35.26	35.26	35.04	35.23	7,279,818	-0.03(-0.07%)
Apr 05, 2005	35.25	35.36	35.11	35.26	10,313,689	+0.07(+0.19%)
Apr 04, 2005	34.72	35.26	34.55	35.19	12,939,245	+0.84(+2.45%)
Apr 01, 2005	34.67	34.88	34.19	34.35	8,193,395	-0.25(-0.74%)
Mar 31, 2005	34.77	34.80	34.45	34.61	8,258,027	-0.24(-0.67%)
Mar 30, 2005	33.93	34.97	33.90	34.84	13,221,818	+0.98(+2.89%)
Mar 29, 2005	34.21	34.22	33.86	33.86	12,070,084	-0.42(-1.24%)
Mar 28, 2005	34.31	34.42	34.10	34.29	8,818,885	-0.06(-0.17%)
Mar 24, 2005	34.61	34.74	34.34	34.34	8,040,086	-0.15(-0.44%)
Mar 23, 2005	33.98	34.73	33.98	34.49	11,901,918	+0.51(+1.50%)
Mar 22, 2005	34.44	34.47	33.95	33.98	11,118,525	-0.45(-1.31%)
Mar 21, 2005	34.96	35.00	34.34	34.44	7,941,453	-0.43(-1.24%)
Mar 18, 2005	34.66	34.93	34.41	34.87	17,363,468	+0.42(+1.23%)
Mar 17, 2005	34.38	34.61	34.23	34.44	8,030,437	-0.04(-0.11%)
Mar 16, 2005	34.54	34.80	34.34	34.48	8,039,932	-0.07(-0.21%)
Mar 15, 2005	34.83	34.89	34.55	34.55	7,171,843	-0.22(-0.62%)
Mar 14, 2005	34.48	34.77	34.30	34.77	8,152,043	+0.48(+1.41%)
Mar 11, 2005	34.79	34.89	34.27	34.29	9,274,984	-0.50(-1.43%)
Mar 10, 2005	34.63	35.17	34.53	34.78	10,652,930	+0.18(+0.51%)
Mar 09, 2005	34.83	34.93	34.47	34.61	7,812,496	-0.23(-0.66%)
Mar 08, 2005	35.06	35.10	34.80	34.83	7,653,673	-0.23(-0.65%)
Mar 07, 2005	35.25	35.25	35.05	35.06	6,763,070	-0.10(-0.28%)
Mar 04, 2005	35.17	35.26	35.05	35.16	6,971,975	+0.24(+0.69%)
Mar 03, 2005	35.11	35.15	34.83	34.92	9,765,696	-0.07(-0.21%)
Mar 02, 2005	34.77	35.12	34.77	34.99	7,730,251	+0.05(+0.15%)
Mar 01, 2005	34.66	34.96	34.66	34.94	10,831,970	+0.27(+0.79%)
Feb 28, 2005	35.38	35.39	34.61	34.66	13,368,082	-0.72(-2.03%)
Feb 25, 2005	35.15	35.38	35.10	35.38	10,242,012	+0.24(+0.67%)
Feb 24, 2005	35.00	35.19	34.93	35.15	15,440,898	+0.22(+0.64%)
Feb 23, 2005	34.70	35.08	34.53	34.93	13,286,910	+0.81(+2.37%)
Feb 22, 2005	34.70	34.82	34.12	34.12	14,136,161	-0.82(-2.34%)
Feb 18, 2005	34.82	35.21	34.75	34.93	14,598,998	+0.11(+0.32%)
Feb 17, 2005	34.79	34.91	34.66	34.82	9,462,907	+0.01(+0.04%)
Feb 16, 2005	34.93	34.93	34.70	34.81	14,508,177	-0.11(-0.32%)
Feb 15, 2005	34.53	35.01	34.42	34.92	14,834,093	+0.51(+1.48%)
Feb 14, 2005	34.22	34.49	34.17	34.41	21,028,034	+0.36(+1.05%)
Feb 11, 2005	33.76	34.14	33.66	34.05	15,852,275	+0.35(+1.03%)
Feb 10, 2005	33.75	33.88	33.40	33.70	20,254,290	+0.07(+0.21%)
Feb 09, 2005	33.95	34.01	33.63	33.63	16,282,185	-0.31(-0.90%)
Feb 08, 2005	34.30	34.30	33.79	33.94	21,602,370	-0.36(-1.05%)
Feb 07, 2005	34.36	34.60	34.18	34.30	16,165,939	-0.06(-0.17%)
Feb 04, 2005	34.76	34.76	34.17	34.36	17,044,902	-0.40(-1.16%)
Feb 03, 2005	34.83	34.89	34.66	34.76	20,545,746	-0.10(-0.30%)
Feb 02, 2005	34.61	35.00	34.60	34.87	20,101,900	+0.35(+1.00%)

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.