Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.05	33.30	32.80	33.05	30,678	-0.50(-1.49%)
Apr 28, 2005	33.55	33.75	33.40	33.55	21,382	+0.00(+0.00%)
Apr 27, 2005	33.55	33.75	33.40	33.55	21,382	-0.70(-2.04%)
Apr 26, 2005	34.25	34.45	34.15	34.25	32,207	+0.00(+0.00%)
Apr 25, 2005	34.25	34.45	34.15	34.25	32,207	+0.30(+0.88%)
Apr 22, 2005	33.95	34.20	33.80	33.95	28,372	-0.10(-0.29%)
Apr 21, 2005	34.05	34.60	34.05	34.05	73,646	-0.30(-0.87%)
Apr 20, 2005	34.35	34.50	34.20	34.35	94,892	+0.20(+0.59%)
Apr 19, 2005	34.15	34.30	34.10	34.15	157,759	+0.00(+0.00%)
Apr 18, 2005	34.15	34.30	34.10	34.15	157,759	-0.50(-1.44%)
Apr 15, 2005	34.65	35.10	34.65	34.65	40,195	-1.10(-3.08%)
Apr 14, 2005	35.75	35.90	35.65	35.75	30,294	+0.00(+0.00%)
Apr 13, 2005	35.75	35.90	35.65	35.75	30,294	-0.35(-0.97%)
Apr 12, 2005	36.10	36.20	35.85	36.10	52,970	+0.00(+0.00%)
Apr 11, 2005	36.10	36.20	35.85	36.10	52,970	+0.55(+1.55%)
Apr 08, 2005	35.55	35.75	35.40	35.55	35,409	+0.20(+0.57%)
Apr 07, 2005	35.35	35.55	35.30	35.35	40,657	+0.00(+0.00%)
Apr 06, 2005	35.35	35.55	35.30	35.35	40,657	+0.05(+0.14%)
Apr 05, 2005	35.30	35.45	35.15	35.30	22,264	-0.10(-0.28%)
Apr 04, 2005	35.40	35.85	35.15	35.40	55,376	+0.00(+0.00%)
Apr 01, 2005	35.40	35.85	35.15	35.40	55,376	-0.25(-0.70%)
Mar 31, 2005	35.65	35.75	35.50	35.65	42,591	-0.10(-0.28%)
Mar 30, 2005	35.75	36.02	35.60	35.75	86,857	+0.00(+0.00%)
Mar 29, 2005	35.75	36.02	35.60	35.75	86,857	-0.35(-0.97%)
Mar 28, 2005	36.10	36.25	35.90	36.10	62,845	-0.10(-0.28%)
Mar 24, 2005	36.20	36.25	35.90	36.20	41,907	+0.30(+0.84%)
Mar 23, 2005	35.90	36.50	35.75	35.90	41,466	-0.50(-1.37%)
Mar 22, 2005	36.40	36.55	36.20	36.40	70,241	+0.00(+0.00%)
Mar 21, 2005	36.40	36.55	36.20	36.40	70,241	-0.35(-0.95%)
Mar 18, 2005	36.75	36.75	36.55	36.75	24,640	+0.20(+0.55%)
Mar 17, 2005	36.55	37.05	36.55	36.55	54,383	+0.00(+0.00%)
Mar 16, 2005	36.55	37.05	36.55	36.55	54,383	-0.55(-1.48%)
Mar 15, 2005	37.10	37.35	37.05	37.10	40,388	-0.20(-0.54%)
Mar 14, 2005	37.30	37.40	37.10	37.30	23,848	+0.10(+0.27%)
Mar 11, 2005	37.20	37.20	37.00	37.20	28,746	+0.00(+0.00%)
Mar 10, 2005	37.20	37.20	37.00	37.20	28,746	+0.05(+0.13%)
Mar 09, 2005	37.15	37.35	36.95	37.15	28,347	+0.55(+1.50%)
Mar 08, 2005	36.60	36.80	36.55	36.60	29,583	-0.25(-0.68%)
Mar 07, 2005	36.85	37.00	36.45	36.85	30,812	+0.55(+1.52%)
Mar 04, 2005	36.30	36.50	36.15	36.30	48,810	+0.00(+0.00%)
Mar 03, 2005	36.30	36.50	36.15	36.30	48,810	-0.05(-0.14%)
Mar 02, 2005	36.35	36.50	35.95	36.35	34,955	+0.00(+0.00%)
Mar 01, 2005	36.35	36.55	36.35	36.35	34,089	-0.15(-0.41%)
Feb 28, 2005	36.50	36.55	36.15	36.50	38,420	+0.30(+0.83%)
Feb 25, 2005	36.20	36.30	36.04	36.20	39,929	-0.05(-0.14%)
Feb 24, 2005	36.25	36.25	35.85	36.25	174,203	+0.00(+0.00%)
Feb 23, 2005	36.25	36.25	35.85	36.25	174,203	+0.10(+0.28%)
Feb 22, 2005	36.15	36.45	35.68	36.15	48,680	-0.15(-0.41%)
Feb 18, 2005	36.30	36.45	36.15	36.30	38,008	+0.00(+0.00%)
Feb 17, 2005	36.30	36.45	36.15	36.30	38,008	-0.15(-0.41%)
Feb 16, 2005	36.45	36.45	36.15	36.45	28,979	+0.05(+0.14%)
Feb 15, 2005	36.40	36.55	36.35	36.40	28,341	+0.25(+0.69%)
Feb 14, 2005	36.15	36.40	35.75	36.15	41,433	+0.45(+1.26%)
Feb 11, 2005	35.70	35.70	35.35	35.70	220,762	+0.00(+0.00%)
Feb 10, 2005	35.70	35.70	35.35	35.70	220,762	+0.60(+1.71%)
Feb 09, 2005	35.10	35.20	34.90	35.10	147,044	-0.10(-0.28%)
Feb 08, 2005	35.20	35.25	35.10	35.20	45,358	+0.00(+0.00%)
Feb 07, 2005	35.20	35.25	35.10	35.20	45,358	-0.25(-0.71%)
Feb 04, 2005	35.45	35.55	35.30	35.45	40,446	-0.50(-1.39%)
Feb 03, 2005	35.95	36.15	35.40	35.95	31,758	-0.50(-1.37%)
Feb 02, 2005	36.45	36.60	36.35	36.45	21,767	+0.00(+0.00%)

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.