Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.87	36.08	35.60	36.08	7,128,142	+0.29(+0.81%)
Apr 28, 2005	35.93	36.09	35.32	35.79	6,112,406	-0.14(-0.39%)
Apr 27, 2005	35.91	35.96	35.30	35.93	5,540,113	-0.10(-0.29%)
Apr 26, 2005	35.94	36.40	35.87	36.03	5,836,389	-0.23(-0.63%)
Apr 25, 2005	36.11	36.52	36.03	36.26	6,691,021	+0.23(+0.63%)
Apr 22, 2005	35.94	36.24	35.80	36.03	6,432,670	-0.06(-0.17%)
Apr 21, 2005	36.38	36.40	35.80	36.09	9,102,401	+0.30(+0.83%)
Apr 20, 2005	36.56	36.83	35.79	35.80	12,014,113	-0.88(-2.41%)
Apr 19, 2005	36.40	36.82	36.40	36.68	9,586,201	+0.28(+0.76%)
Apr 18, 2005	35.88	36.54	35.64	36.40	19,949,074	+0.57(+1.60%)
Apr 15, 2005	36.40	36.95	35.43	35.83	54,280,528	+1.80(+5.28%)
Apr 14, 2005	35.09	35.22	34.03	34.03	27,316,766	-1.21(-3.43%)
Apr 13, 2005	33.19	35.72	32.97	35.24	28,918,086	+2.04(+6.13%)
Apr 12, 2005	33.35	33.38	32.64	33.21	8,804,180	-0.34(-1.01%)
Apr 11, 2005	33.51	33.74	33.32	33.55	4,648,690	+0.04(+0.11%)
Apr 08, 2005	33.41	33.73	33.32	33.51	6,630,890	+0.19(+0.57%)
Apr 07, 2005	32.85	33.59	32.76	33.32	7,035,596	+0.27(+0.82%)
Apr 06, 2005	32.92	33.16	32.58	33.05	7,037,541	+0.22(+0.66%)
Apr 05, 2005	31.85	32.89	31.85	32.83	7,546,463	+1.16(+3.66%)
Apr 04, 2005	31.79	31.93	31.52	31.67	6,891,186	+0.09(+0.27%)
Apr 01, 2005	32.27	32.42	31.52	31.58	6,961,527	-0.56(-1.75%)
Mar 31, 2005	32.56	32.56	32.11	32.15	4,677,539	-0.41(-1.27%)
Mar 30, 2005	32.36	32.60	32.10	32.56	6,205,600	+0.64(+2.01%)
Mar 29, 2005	32.42	32.45	31.66	31.92	9,583,608	-0.63(-1.93%)
Mar 28, 2005	32.65	32.65	32.12	32.55	5,275,279	-0.09(-0.28%)
Mar 24, 2005	32.58	32.99	32.55	32.64	5,045,454	+0.07(+0.23%)
Mar 23, 2005	31.96	33.14	31.87	32.56	9,250,864	+0.58(+1.81%)
Mar 22, 2005	32.08	32.38	31.96	31.98	5,381,926	-0.09(-0.27%)
Mar 21, 2005	32.40	32.48	32.06	32.07	3,653,375	-0.33(-1.03%)
Mar 18, 2005	32.23	32.48	31.87	32.40	8,466,087	+0.18(+0.56%)
Mar 17, 2005	32.26	32.52	31.98	32.23	6,484,373	+0.07(+0.21%)
Mar 16, 2005	32.54	32.68	31.97	32.16	7,480,335	-0.36(-1.10%)
Mar 15, 2005	33.29	33.32	32.48	32.52	7,758,783	-0.62(-1.86%)
Mar 14, 2005	33.87	33.93	33.03	33.13	9,491,872	-0.71(-2.10%)
Mar 11, 2005	34.38	34.40	33.75	33.84	5,214,500	-0.44(-1.28%)
Mar 10, 2005	34.30	34.49	34.04	34.28	5,249,185	-0.02(-0.07%)
Mar 09, 2005	34.71	34.78	34.12	34.30	7,667,210	-0.70(-2.01%)
Mar 08, 2005	35.34	35.43	34.87	35.01	4,375,914	-0.36(-1.01%)
Mar 07, 2005	35.16	35.42	35.06	35.37	5,564,586	+0.35(+0.99%)
Mar 04, 2005	34.95	35.11	34.56	35.02	4,914,172	+0.38(+1.09%)
Mar 03, 2005	34.92	34.92	34.28	34.64	3,139,916	-0.12(-0.35%)
Mar 02, 2005	34.60	35.17	34.47	34.77	4,683,212	-0.09(-0.25%)
Mar 01, 2005	34.67	34.95	34.53	34.85	4,364,083	+0.30(+0.87%)
Feb 28, 2005	34.47	34.74	34.09	34.55	4,916,765	+0.10(+0.30%)
Feb 25, 2005	33.95	34.48	33.90	34.45	3,951,597	+0.44(+1.29%)
Feb 24, 2005	33.89	34.05	33.67	34.01	4,114,484	+0.18(+0.53%)
Feb 23, 2005	33.75	33.96	33.66	33.83	3,548,187	+0.17(+0.49%)
Feb 22, 2005	33.73	34.00	33.63	33.66	6,241,257	-0.02(-0.07%)
Feb 18, 2005	34.08	34.08	33.53	33.69	7,206,263	-0.33(-0.96%)
Feb 17, 2005	34.11	34.36	33.94	34.01	4,473,809	-0.19(-0.54%)
Feb 16, 2005	34.26	34.45	33.96	34.20	4,185,798	-0.21(-0.61%)
Feb 15, 2005	34.09	34.49	33.90	34.41	5,501,376	+0.23(+0.67%)
Feb 14, 2005	34.52	34.54	33.96	34.18	3,452,724	-0.06(-0.18%)
Feb 11, 2005	33.71	34.98	33.69	34.24	4,401,846	+0.43(+1.28%)
Feb 10, 2005	33.92	33.93	33.63	33.81	3,212,364	+0.09(+0.27%)
Feb 09, 2005	34.37	34.63	33.68	33.72	4,748,043	-0.46(-1.35%)
Feb 08, 2005	34.06	34.30	33.97	34.18	5,155,504	-0.21(-0.61%)
Feb 07, 2005	34.11	34.65	34.03	34.39	3,315,445	+0.44(+1.29%)
Feb 04, 2005	33.76	34.15	33.63	33.95	3,598,593	+0.10(+0.29%)
Feb 03, 2005	34.02	34.06	33.69	33.85	5,513,046	-0.17(-0.49%)
Feb 02, 2005	33.70	34.24	33.58	34.02	4,461,653	+0.23(+0.69%)

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.