Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.30	35.74	34.93	35.74	10,867,523	+0.68(+1.93%)
Apr 28, 2005	35.16	35.26	34.88	35.06	8,535,018	-0.27(-0.77%)
Apr 27, 2005	34.96	35.51	34.92	35.33	9,599,591	+0.37(+1.07%)
Apr 26, 2005	34.28	34.96	34.11	34.96	13,156,525	+0.39(+1.14%)
Apr 25, 2005	34.10	34.64	33.93	34.56	6,906,969	+0.79(+2.33%)
Apr 22, 2005	34.04	34.28	33.57	33.78	7,473,542	-0.40(-1.17%)
Apr 21, 2005	34.55	34.55	33.61	34.18	11,919,414	+0.25(+0.74%)
Apr 20, 2005	34.14	34.24	33.93	33.93	8,859,743	-0.35(-1.03%)
Apr 19, 2005	34.50	34.72	34.24	34.28	6,080,262	-0.26(-0.75%)
Apr 18, 2005	34.39	34.83	34.36	34.54	8,036,133	+0.14(+0.41%)
Apr 15, 2005	34.67	35.27	34.30	34.39	8,174,016	-0.26(-0.76%)
Apr 14, 2005	35.30	35.40	34.65	34.66	6,099,580	-0.66(-1.86%)
Apr 13, 2005	35.26	35.63	35.13	35.32	9,112,209	-0.05(-0.15%)
Apr 12, 2005	34.62	35.48	34.48	35.37	7,243,344	+0.57(+1.64%)
Apr 11, 2005	34.90	35.04	34.62	34.80	3,363,455	-0.15(-0.43%)
Apr 08, 2005	35.09	35.16	34.84	34.95	3,142,400	-0.14(-0.41%)
Apr 07, 2005	35.07	35.18	34.90	35.09	4,246,937	+0.15(+0.43%)
Apr 06, 2005	34.82	35.17	34.82	34.94	4,500,730	+0.21(+0.61%)
Apr 05, 2005	34.72	34.81	34.54	34.73	5,825,879	-0.05(-0.16%)
Apr 04, 2005	34.65	34.89	34.33	34.79	6,389,503	+0.27(+0.79%)
Apr 01, 2005	35.19	35.22	34.48	34.52	6,722,781	-0.32(-0.91%)
Mar 31, 2005	34.90	35.13	34.73	34.83	8,020,796	-0.07(-0.19%)
Mar 30, 2005	34.48	34.98	34.48	34.90	10,741,733	+0.38(+1.10%)
Mar 29, 2005	34.64	34.78	34.42	34.52	9,459,644	-0.12(-0.35%)
Mar 28, 2005	34.15	34.88	34.15	34.64	9,097,904	+0.55(+1.61%)
Mar 24, 2005	34.35	34.50	34.08	34.10	8,906,933	-0.09(-0.28%)
Mar 23, 2005	34.41	34.71	33.91	34.19	15,175,660	-0.52(-1.49%)
Mar 22, 2005	35.40	35.59	34.66	34.71	9,134,329	-0.75(-2.12%)
Mar 21, 2005	35.57	35.70	35.28	35.46	7,315,751	-0.07(-0.21%)
Mar 18, 2005	35.57	35.87	35.47	35.53	17,681,882	-0.03(-0.10%)
Mar 17, 2005	35.72	35.77	35.44	35.57	8,924,924	-0.16(-0.44%)
Mar 16, 2005	36.08	36.14	35.60	35.72	9,536,917	-0.56(-1.53%)
Mar 15, 2005	36.69	36.69	36.22	36.28	4,442,185	-0.24(-0.65%)
Mar 14, 2005	36.36	36.75	36.29	36.52	5,522,095	+0.21(+0.58%)
Mar 11, 2005	36.69	36.69	36.04	36.31	6,477,099	-0.33(-0.91%)
Mar 10, 2005	36.31	36.73	36.11	36.64	5,746,099	+0.26(+0.71%)
Mar 09, 2005	36.75	36.85	36.38	36.38	9,168,984	-0.52(-1.42%)
Mar 08, 2005	37.23	37.28	36.86	36.90	8,165,168	-0.36(-0.96%)
Mar 07, 2005	37.36	37.41	37.15	37.26	6,604,364	+0.00(+0.00%)
Mar 04, 2005	37.36	37.59	37.24	37.26	5,839,004	+0.16(+0.44%)
Mar 03, 2005	37.18	37.39	37.02	37.10	5,235,416	+0.01(+0.02%)
Mar 02, 2005	36.79	37.44	36.72	37.09	6,957,403	+0.03(+0.09%)
Mar 01, 2005	36.58	37.17	36.56	37.06	6,460,288	+0.34(+0.92%)
Feb 28, 2005	36.89	37.11	36.58	36.72	6,187,619	-0.29(-0.79%)
Feb 25, 2005	36.79	37.13	36.77	37.01	4,245,905	+0.16(+0.42%)
Feb 24, 2005	36.56	36.98	36.52	36.86	6,502,168	+0.24(+0.67%)
Feb 23, 2005	36.47	36.71	36.42	36.61	6,020,242	+0.14(+0.39%)
Feb 22, 2005	36.64	36.86	36.40	36.47	7,497,726	-0.24(-0.65%)
Feb 18, 2005	36.89	36.90	36.66	36.71	7,695,629	-0.25(-0.68%)
Feb 17, 2005	37.06	37.25	36.96	36.96	6,375,936	-0.08(-0.22%)
Feb 16, 2005	36.89	37.17	36.73	37.04	7,453,928	+0.08(+0.22%)
Feb 15, 2005	37.06	37.15	36.90	36.96	6,647,572	-0.07(-0.18%)
Feb 14, 2005	37.37	37.40	36.89	37.02	5,958,158	-0.40(-1.07%)
Feb 11, 2005	37.37	37.66	37.21	37.42	7,089,239	+0.05(+0.15%)
Feb 10, 2005	37.33	37.53	36.88	37.37	6,018,473	+0.23(+0.62%)
Feb 09, 2005	37.34	37.64	37.06	37.14	7,016,980	-0.20(-0.54%)
Feb 08, 2005	37.50	37.55	37.31	37.34	5,989,274	-0.33(-0.88%)
Feb 07, 2005	37.67	37.80	37.51	37.68	4,995,486	-0.18(-0.47%)
Feb 04, 2005	37.53	37.97	37.53	37.85	5,552,621	+0.28(+0.74%)
Feb 03, 2005	37.64	37.77	37.42	37.57	11,150,662	-0.24(-0.65%)
Feb 02, 2005	38.04	38.25	37.66	37.82	13,768,370	-0.66(-1.73%)

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.