Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.76	34.08	33.06	34.04	1,630,227	+0.32(+0.96%)
Apr 28, 2005	34.12	34.12	33.43	33.72	1,354,607	-0.36(-1.07%)
Apr 27, 2005	33.89	34.41	33.73	34.08	765,768	+0.11(+0.32%)
Apr 26, 2005	34.49	34.49	33.91	33.97	926,612	-0.47(-1.37%)
Apr 25, 2005	34.20	34.45	33.96	34.45	895,440	+0.64(+1.89%)
Apr 22, 2005	34.03	34.37	33.70	33.81	1,238,140	-0.40(-1.18%)
Apr 21, 2005	34.17	34.45	33.85	34.21	1,179,063	+0.50(+1.48%)
Apr 20, 2005	33.85	34.29	33.49	33.71	1,365,511	-0.21(-0.62%)
Apr 19, 2005	34.14	34.14	33.74	33.92	1,594,696	-0.09(-0.28%)
Apr 18, 2005	34.87	35.11	33.93	34.01	1,858,317	-0.79(-2.26%)
Apr 15, 2005	34.01	35.22	34.00	34.80	1,753,357	+0.42(+1.23%)
Apr 14, 2005	34.24	34.65	33.97	34.38	1,036,316	+0.30(+0.87%)
Apr 13, 2005	34.81	34.81	34.05	34.08	825,078	-0.63(-1.82%)
Apr 12, 2005	34.40	34.94	34.14	34.71	1,002,401	+0.20(+0.57%)
Apr 11, 2005	34.77	34.82	34.26	34.52	561,198	-0.09(-0.25%)
Apr 08, 2005	35.01	35.02	34.50	34.61	827,537	-0.32(-0.91%)
Apr 07, 2005	34.48	34.99	34.47	34.92	803,245	+0.36(+1.03%)
Apr 06, 2005	34.38	34.78	34.30	34.57	1,225,393	+0.33(+0.96%)
Apr 05, 2005	33.85	34.38	33.66	34.24	1,162,966	+0.44(+1.32%)
Apr 04, 2005	33.50	33.89	33.31	33.79	803,561	+0.29(+0.86%)
Apr 01, 2005	33.84	33.93	33.23	33.50	1,120,562	-0.13(-0.40%)
Mar 31, 2005	33.67	33.78	33.17	33.64	920,403	+0.03(+0.10%)
Mar 30, 2005	33.07	33.61	32.78	33.60	690,455	+0.73(+2.23%)
Mar 29, 2005	32.56	33.15	32.56	32.87	1,049,898	+0.28(+0.85%)
Mar 28, 2005	32.54	32.96	32.44	32.59	650,836	+0.07(+0.21%)
Mar 24, 2005	32.70	32.99	32.44	32.53	1,019,104	-0.18(-0.54%)
Mar 23, 2005	32.93	33.04	32.47	32.70	1,596,949	-0.24(-0.74%)
Mar 22, 2005	32.69	33.19	32.69	32.94	971,647	+0.11(+0.35%)
Mar 21, 2005	32.83	32.98	32.40	32.83	958,757	-0.11(-0.35%)
Mar 18, 2005	33.13	33.32	32.62	32.94	1,741,930	-0.23(-0.69%)
Mar 17, 2005	32.90	33.48	32.76	33.17	1,377,408	+0.41(+1.25%)
Mar 16, 2005	33.54	33.87	32.60	32.76	1,404,534	-0.85(-2.52%)
Mar 15, 2005	34.28	34.32	33.47	33.61	808,816	-0.59(-1.71%)
Mar 14, 2005	33.72	34.23	33.69	34.20	1,403,629	+0.61(+1.80%)
Mar 11, 2005	34.00	34.07	33.38	33.59	896,077	-0.36(-1.07%)
Mar 10, 2005	33.86	34.01	33.56	33.95	1,713,423	+0.03(+0.10%)
Mar 09, 2005	33.94	34.14	33.58	33.92	2,240,124	-0.15(-0.45%)
Mar 08, 2005	34.18	34.25	33.85	34.07	1,653,233	-0.11(-0.32%)
Mar 07, 2005	34.06	34.38	33.85	34.18	870,084	+0.26(+0.77%)
Mar 04, 2005	33.87	34.26	33.74	33.92	1,031,331	+0.30(+0.90%)
Mar 03, 2005	34.12	34.20	33.27	33.62	1,198,213	-0.48(-1.42%)
Mar 02, 2005	33.74	34.68	33.64	34.10	1,266,775	+0.26(+0.78%)
Mar 01, 2005	33.52	33.93	33.43	33.84	992,238	+0.42(+1.27%)
Feb 28, 2005	33.91	34.24	33.00	33.41	1,764,704	-0.44(-1.29%)
Feb 25, 2005	33.15	33.85	33.00	33.85	1,130,185	+0.74(+2.24%)
Feb 24, 2005	31.82	33.17	31.65	33.11	1,223,805	+1.39(+4.40%)
Feb 23, 2005	31.51	32.07	31.07	31.72	1,185,888	+0.05(+0.15%)
Feb 22, 2005	31.99	32.44	31.55	31.67	1,165,878	-0.65(-2.00%)
Feb 18, 2005	32.09	32.65	32.04	32.32	869,197	+0.02(+0.06%)
Feb 17, 2005	32.63	32.84	32.17	32.30	610,417	-0.42(-1.30%)
Feb 16, 2005	32.53	32.72	32.32	32.72	716,920	+0.05(+0.16%)
Feb 15, 2005	32.47	33.04	32.28	32.67	700,564	+0.12(+0.37%)
Feb 14, 2005	32.55	33.00	32.23	32.55	884,690	+0.03(+0.08%)
Feb 11, 2005	31.88	32.73	31.52	32.52	1,501,021	+0.55(+1.73%)
Feb 10, 2005	32.32	32.39	31.82	31.97	1,292,034	-0.52(-1.60%)
Feb 09, 2005	33.07	33.09	32.38	32.49	853,177	-0.52(-1.57%)
Feb 08, 2005	33.27	33.33	32.79	33.00	1,250,807	-0.29(-0.87%)
Feb 07, 2005	33.44	33.52	33.02	33.29	1,372,857	+0.05(+0.16%)
Feb 04, 2005	32.77	33.33	32.77	33.24	1,237,788	+0.29(+0.88%)
Feb 03, 2005	32.62	33.00	32.49	32.95	1,389,398	+0.34(+1.03%)
Feb 02, 2005	31.99	32.77	31.83	32.61	1,918,167	+0.61(+1.91%)

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.