Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.17	32.32	31.56	32.04	428,009	-0.02(-0.07%)
Apr 28, 2005	32.03	32.38	31.94	32.06	404,791	+0.04(+0.12%)
Apr 27, 2005	32.18	32.18	31.53	32.03	551,370	-0.20(-0.61%)
Apr 26, 2005	32.77	32.83	32.22	32.22	259,151	-0.61(-1.86%)
Apr 25, 2005	32.65	32.94	32.45	32.83	308,870	+0.15(+0.46%)
Apr 22, 2005	32.90	32.90	32.43	32.68	299,958	-0.22(-0.67%)
Apr 21, 2005	32.51	33.04	32.43	32.90	596,164	+0.78(+2.42%)
Apr 20, 2005	33.15	33.15	31.99	32.13	476,322	-0.92(-2.77%)
Apr 19, 2005	32.60	33.28	32.60	33.05	421,443	+0.35(+1.08%)
Apr 18, 2005	32.45	32.71	32.23	32.69	333,730	+0.28(+0.86%)
Apr 15, 2005	32.91	33.02	32.20	32.41	860,006	-0.50(-1.53%)
Apr 14, 2005	34.18	34.20	32.70	32.92	1,016,200	-1.51(-4.40%)
Apr 13, 2005	35.01	35.02	34.25	34.43	514,315	-0.69(-1.95%)
Apr 12, 2005	34.64	35.31	34.30	35.12	443,722	+0.45(+1.30%)
Apr 11, 2005	34.92	34.96	34.42	34.67	282,838	-0.25(-0.72%)
Apr 08, 2005	35.20	35.27	34.79	34.92	360,700	-0.39(-1.10%)
Apr 07, 2005	35.20	35.37	35.06	35.31	354,368	+0.04(+0.12%)
Apr 06, 2005	35.27	35.81	35.26	35.26	329,274	-0.12(-0.33%)
Apr 05, 2005	34.79	35.64	34.79	35.38	398,459	+0.69(+1.99%)
Apr 04, 2005	34.75	34.76	33.81	34.69	531,435	-0.06(-0.16%)
Apr 01, 2005	34.99	35.34	34.74	34.74	577,168	-0.22(-0.62%)
Mar 31, 2005	34.54	35.04	34.50	34.96	1,178,258	+0.63(+1.84%)
Mar 30, 2005	34.90	35.00	33.73	34.33	1,122,909	-0.57(-1.63%)
Mar 29, 2005	35.07	35.42	34.88	34.90	679,421	-0.17(-0.49%)
Mar 28, 2005	35.02	35.18	34.79	35.07	385,326	-0.06(-0.16%)
Mar 24, 2005	35.18	35.29	34.90	35.12	364,453	-0.03(-0.09%)
Mar 23, 2005	35.22	35.50	34.93	35.15	1,003,770	-0.07(-0.21%)
Mar 22, 2005	34.75	35.46	34.69	35.22	634,392	+0.44(+1.26%)
Mar 21, 2005	34.64	34.79	34.45	34.79	631,812	+0.12(+0.34%)
Mar 18, 2005	34.28	34.71	34.14	34.67	556,529	+0.56(+1.65%)
Mar 17, 2005	33.78	34.28	33.60	34.10	424,491	+0.26(+0.77%)
Mar 16, 2005	34.01	34.01	33.51	33.84	382,277	-0.16(-0.48%)
Mar 15, 2005	34.20	34.45	33.94	34.00	295,971	-0.11(-0.32%)
Mar 14, 2005	33.47	34.17	33.47	34.12	394,003	+0.47(+1.39%)
Mar 11, 2005	33.30	33.87	33.27	33.65	354,603	+0.38(+1.15%)
Mar 10, 2005	33.44	33.46	32.96	33.26	287,997	-0.00(-0.01%)
Mar 09, 2005	33.51	33.56	33.15	33.27	182,930	-0.24(-0.73%)
Mar 08, 2005	33.80	34.05	33.37	33.51	213,184	-0.39(-1.14%)
Mar 07, 2005	33.58	34.21	33.40	33.90	757,049	+0.52(+1.55%)
Mar 04, 2005	33.00	33.42	32.79	33.38	897,296	+0.59(+1.79%)
Mar 03, 2005	32.17	32.80	32.14	32.79	718,352	+0.70(+2.18%)
Mar 02, 2005	31.98	32.29	31.43	32.09	650,340	+0.09(+0.29%)
Mar 01, 2005	31.77	32.09	31.57	32.00	542,458	+0.17(+0.54%)
Feb 28, 2005	31.50	31.83	31.35	31.83	387,671	+0.36(+1.14%)
Feb 25, 2005	31.10	31.49	30.95	31.47	423,319	+0.26(+0.85%)
Feb 24, 2005	31.07	31.27	30.66	31.21	262,199	+0.15(+0.49%)
Feb 23, 2005	31.22	31.35	30.91	31.05	334,902	-0.19(-0.60%)
Feb 22, 2005	31.45	31.69	31.19	31.24	326,694	-0.20(-0.65%)
Feb 18, 2005	31.67	31.87	31.40	31.45	158,774	-0.22(-0.69%)
Feb 17, 2005	31.87	31.95	31.66	31.66	399,632	-0.18(-0.56%)
Feb 16, 2005	31.74	31.97	31.38	31.84	382,980	+0.05(+0.16%)
Feb 15, 2005	31.95	31.98	31.62	31.79	463,892	-0.08(-0.24%)
Feb 14, 2005	32.00	32.11	31.40	31.87	337,013	-0.22(-0.69%)
Feb 11, 2005	31.40	32.49	31.40	32.09	987,823	+0.64(+2.05%)
Feb 10, 2005	31.24	31.47	31.07	31.45	413,938	+0.29(+0.94%)
Feb 09, 2005	31.79	31.79	31.04	31.15	417,456	-0.67(-2.09%)
Feb 08, 2005	31.71	32.00	31.57	31.82	553,481	+0.11(+0.35%)
Feb 07, 2005	31.96	31.98	31.64	31.71	386,967	-0.12(-0.39%)
Feb 04, 2005	31.41	31.83	31.33	31.83	798,795	+0.38(+1.21%)
Feb 03, 2005	31.69	31.77	31.33	31.45	833,505	-0.28(-0.89%)
Feb 02, 2005	31.38	31.77	31.21	31.73	457,560	+0.22(+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.