Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.19	31.25	30.07	30.63	6,776,988	-0.29(-0.94%)
Apr 28, 2005	31.02	31.37	30.69	30.93	4,988,284	-0.03(-0.11%)
Apr 27, 2005	30.73	31.17	30.37	30.96	4,623,180	+0.22(+0.71%)
Apr 26, 2005	30.78	31.10	30.59	30.74	4,446,840	-0.30(-0.96%)
Apr 25, 2005	30.87	31.37	30.87	31.04	4,985,406	+0.26(+0.84%)
Apr 22, 2005	31.22	31.27	30.58	30.78	5,690,767	-0.81(-2.55%)
Apr 21, 2005	31.18	31.68	31.18	31.59	5,079,939	+0.66(+2.13%)
Apr 20, 2005	31.52	31.76	30.89	30.93	8,389,353	-0.69(-2.17%)
Apr 19, 2005	31.68	31.78	30.85	31.61	8,696,888	-0.48(-1.50%)
Apr 18, 2005	31.82	32.31	31.59	32.09	6,472,028	+0.41(+1.29%)
Apr 15, 2005	32.19	32.33	31.55	31.68	5,564,875	-0.65(-2.02%)
Apr 14, 2005	32.94	32.96	32.19	32.34	5,091,301	-0.49(-1.49%)
Apr 13, 2005	33.27	33.41	32.69	32.83	4,330,795	-0.44(-1.33%)
Apr 12, 2005	32.71	33.40	32.30	33.27	6,765,778	+0.43(+1.31%)
Apr 11, 2005	33.16	33.16	32.69	32.84	3,277,751	-0.20(-0.60%)
Apr 08, 2005	33.17	33.38	32.96	33.04	4,881,783	-0.46(-1.36%)
Apr 07, 2005	33.17	33.53	32.36	33.49	6,117,075	+0.51(+1.54%)
Apr 06, 2005	33.37	33.57	32.87	32.98	3,852,978	-0.30(-0.89%)
Apr 05, 2005	32.75	33.30	32.67	33.28	4,444,719	+0.44(+1.35%)
Apr 04, 2005	32.78	32.98	32.21	32.84	5,611,838	+0.23(+0.71%)
Apr 01, 2005	33.08	33.08	32.21	32.61	8,300,425	-0.41(-1.24%)
Mar 31, 2005	33.42	33.66	33.01	33.02	5,379,899	-0.51(-1.54%)
Mar 30, 2005	33.30	33.82	33.30	33.53	4,028,864	+0.36(+1.09%)
Mar 29, 2005	33.20	33.66	33.01	33.17	3,457,273	-0.15(-0.44%)
Mar 28, 2005	33.06	33.71	33.04	33.31	2,988,092	+0.25(+0.76%)
Mar 24, 2005	33.20	33.30	32.93	33.06	3,079,898	+0.00(+0.00%)
Mar 23, 2005	33.29	33.47	33.00	33.06	6,119,499	-0.23(-0.69%)
Mar 22, 2005	33.20	33.92	33.01	33.29	5,103,117	+0.11(+0.32%)
Mar 21, 2005	33.51	33.59	32.75	33.19	4,030,834	-0.32(-0.95%)
Mar 18, 2005	33.93	33.98	33.34	33.51	6,528,082	-0.44(-1.30%)
Mar 17, 2005	33.97	34.13	33.59	33.95	3,664,064	+0.00(+0.00%)
Mar 16, 2005	34.06	34.13	33.72	33.95	5,216,890	-0.34(-1.00%)
Mar 15, 2005	34.46	34.71	34.25	34.29	3,658,155	-0.13(-0.38%)
Mar 14, 2005	34.38	34.50	34.05	34.42	4,150,364	+0.26(+0.77%)
Mar 11, 2005	34.40	34.63	34.13	34.16	3,914,031	-0.36(-1.03%)
Mar 10, 2005	34.50	34.60	34.27	34.52	2,945,067	+0.18(+0.52%)
Mar 09, 2005	34.26	34.54	34.21	34.34	3,425,762	-0.15(-0.44%)
Mar 08, 2005	34.59	34.67	34.34	34.49	3,319,412	-0.08(-0.23%)
Mar 07, 2005	34.73	34.82	34.29	34.57	4,058,406	-0.01(-0.04%)
Mar 04, 2005	34.89	34.96	34.52	34.58	6,868,037	-0.07(-0.21%)
Mar 03, 2005	34.98	35.16	34.39	34.65	8,777,635	+0.42(+1.21%)
Mar 02, 2005	33.80	34.61	33.57	34.24	6,331,138	+0.36(+1.07%)
Mar 01, 2005	33.75	34.20	33.74	33.88	5,053,124	+0.33(+0.98%)
Feb 28, 2005	33.78	34.08	33.24	33.55	4,233,535	-0.36(-1.07%)
Feb 25, 2005	33.80	33.96	33.53	33.91	2,667,377	+0.15(+0.45%)
Feb 24, 2005	33.67	33.78	33.38	33.76	4,630,149	+0.09(+0.27%)
Feb 23, 2005	33.14	33.72	33.12	33.66	5,770,302	+0.67(+2.02%)
Feb 22, 2005	33.41	33.49	32.81	33.00	7,189,207	-0.42(-1.24%)
Feb 18, 2005	33.14	33.46	33.14	33.41	6,873,491	+0.30(+0.92%)
Feb 17, 2005	33.00	33.13	32.34	33.11	10,977,195	+0.72(+2.22%)
Feb 16, 2005	32.67	32.69	31.88	32.39	10,766,616	-0.49(-1.51%)
Feb 15, 2005	32.81	32.91	32.60	32.89	4,628,634	+0.08(+0.24%)
Feb 14, 2005	32.58	32.81	32.38	32.81	4,403,361	+0.31(+0.95%)
Feb 11, 2005	32.46	32.97	32.38	32.50	4,429,266	+0.11(+0.35%)
Feb 10, 2005	32.96	33.05	32.33	32.38	6,960,601	-0.42(-1.29%)
Feb 09, 2005	32.94	33.16	32.47	32.81	9,674,790	-0.62(-1.86%)
Feb 08, 2005	33.91	33.93	33.41	33.43	3,892,519	-0.48(-1.42%)
Feb 07, 2005	34.01	34.30	33.86	33.91	3,339,712	-0.10(-0.29%)
Feb 04, 2005	34.24	34.38	33.86	34.01	3,960,389	-0.15(-0.43%)
Feb 03, 2005	34.98	34.98	33.72	34.15	5,489,430	+0.28(+0.84%)
Feb 02, 2005	33.30	34.15	33.30	33.87	4,921,475	+0.40(+1.20%)

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.