Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.11	31.26	30.52	30.98	442,650	-0.02(-0.07%)
Apr 28, 2005	30.98	31.31	30.88	31.00	418,638	+0.04(+0.12%)
Apr 27, 2005	31.12	31.12	30.49	30.97	570,231	-0.19(-0.61%)
Apr 26, 2005	31.68	31.75	31.16	31.16	268,015	-0.59(-1.86%)
Apr 25, 2005	31.57	31.85	31.38	31.75	319,436	+0.14(+0.46%)
Apr 22, 2005	31.81	31.81	31.36	31.60	310,219	-0.21(-0.67%)
Apr 21, 2005	31.44	31.94	31.36	31.82	616,557	+0.75(+2.42%)
Apr 20, 2005	32.06	32.06	30.94	31.07	492,615	-0.89(-2.77%)
Apr 19, 2005	31.52	32.18	31.52	31.95	435,859	+0.34(+1.08%)
Apr 18, 2005	31.38	31.63	31.16	31.61	345,146	+0.27(+0.86%)
Apr 15, 2005	31.82	31.93	31.13	31.34	889,424	-0.49(-1.53%)
Apr 14, 2005	33.05	33.07	31.62	31.83	1,050,961	-1.46(-4.40%)
Apr 13, 2005	33.85	33.86	33.12	33.29	531,908	-0.66(-1.95%)
Apr 12, 2005	33.50	34.14	33.16	33.96	458,901	+0.44(+1.30%)
Apr 11, 2005	33.76	33.81	33.28	33.52	292,513	-0.24(-0.72%)
Apr 08, 2005	34.03	34.10	33.64	33.76	373,039	-0.38(-1.10%)
Apr 07, 2005	34.03	34.20	33.90	34.14	366,490	+0.04(+0.12%)
Apr 06, 2005	34.10	34.62	34.10	34.10	340,537	-0.11(-0.33%)
Apr 05, 2005	33.64	34.46	33.64	34.21	412,089	+0.67(+1.99%)
Apr 04, 2005	33.60	33.61	32.69	33.54	549,614	-0.05(-0.16%)
Apr 01, 2005	33.83	34.17	33.59	33.59	596,911	-0.21(-0.62%)
Mar 31, 2005	33.40	33.88	33.36	33.80	1,218,562	+0.61(+1.84%)
Mar 30, 2005	33.74	33.84	32.61	33.19	1,161,321	-0.55(-1.62%)
Mar 29, 2005	33.91	34.25	33.73	33.74	702,662	-0.16(-0.49%)
Mar 28, 2005	33.86	34.02	33.64	33.91	398,506	-0.05(-0.16%)
Mar 24, 2005	34.01	34.12	33.75	33.96	376,920	-0.03(-0.09%)
Mar 23, 2005	34.06	34.32	33.78	33.99	1,038,106	-0.07(-0.21%)
Mar 22, 2005	33.60	34.29	33.54	34.06	656,093	+0.42(+1.26%)
Mar 21, 2005	33.50	33.63	33.31	33.63	653,425	+0.12(+0.34%)
Mar 18, 2005	33.15	33.56	33.01	33.52	575,567	+0.54(+1.65%)
Mar 17, 2005	32.66	33.15	32.49	32.97	439,012	+0.25(+0.77%)
Mar 16, 2005	32.88	32.88	32.40	32.72	395,353	-0.16(-0.48%)
Mar 15, 2005	33.07	33.31	32.81	32.88	306,096	-0.11(-0.32%)
Mar 14, 2005	32.36	33.04	32.36	32.99	407,481	+0.45(+1.39%)
Mar 11, 2005	32.20	32.75	32.17	32.53	366,733	+0.37(+1.15%)
Mar 10, 2005	32.33	32.35	31.87	32.16	297,849	-0.00(-0.01%)
Mar 09, 2005	32.41	32.45	32.05	32.17	189,187	-0.23(-0.73%)
Mar 08, 2005	32.68	32.92	32.27	32.40	220,476	-0.38(-1.14%)
Mar 07, 2005	32.47	33.08	32.29	32.78	782,946	+0.50(+1.55%)
Mar 04, 2005	31.91	32.31	31.70	32.28	927,989	+0.57(+1.79%)
Mar 03, 2005	31.11	31.71	31.08	31.71	742,925	+0.68(+2.18%)
Mar 02, 2005	30.92	31.22	30.39	31.03	672,586	+0.09(+0.29%)
Mar 01, 2005	30.72	31.03	30.53	30.94	561,014	+0.16(+0.54%)
Feb 28, 2005	30.46	30.78	30.31	30.78	400,932	+0.35(+1.14%)
Feb 25, 2005	30.07	30.45	29.92	30.43	437,799	+0.26(+0.85%)
Feb 24, 2005	30.04	30.23	29.64	30.18	271,169	+0.15(+0.49%)
Feb 23, 2005	30.19	30.32	29.89	30.03	346,359	-0.18(-0.60%)
Feb 22, 2005	30.41	30.64	30.15	30.21	337,869	-0.20(-0.65%)
Feb 18, 2005	30.62	30.82	30.36	30.41	164,205	-0.21(-0.69%)
Feb 17, 2005	30.82	30.90	30.61	30.62	413,302	-0.17(-0.56%)
Feb 16, 2005	30.69	30.91	30.34	30.79	396,081	+0.05(+0.16%)
Feb 15, 2005	30.90	30.92	30.58	30.74	479,760	-0.07(-0.24%)
Feb 14, 2005	30.94	31.05	30.36	30.81	348,541	-0.21(-0.69%)
Feb 11, 2005	30.37	31.42	30.37	31.03	1,021,613	+0.62(+2.05%)
Feb 10, 2005	30.20	30.43	30.04	30.41	428,097	+0.28(+0.94%)
Feb 09, 2005	30.74	30.74	30.01	30.12	431,736	-0.64(-2.09%)
Feb 08, 2005	30.66	30.94	30.52	30.77	572,414	+0.11(+0.35%)
Feb 07, 2005	30.90	30.92	30.59	30.66	400,204	-0.12(-0.39%)
Feb 04, 2005	30.37	30.78	30.30	30.78	826,119	+0.37(+1.21%)
Feb 03, 2005	30.65	30.72	30.29	30.41	862,016	-0.27(-0.89%)
Feb 02, 2005	30.34	30.72	30.18	30.68	473,211	+0.21(+0.70%)

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.