Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.04	32.20	31.44	31.91	429,731	-0.02(-0.07%)
Apr 28, 2005	31.91	32.25	31.81	31.94	406,420	+0.04(+0.12%)
Apr 27, 2005	32.05	32.06	31.41	31.90	553,588	-0.20(-0.61%)
Apr 26, 2005	32.64	32.70	32.09	32.09	260,193	-0.61(-1.86%)
Apr 25, 2005	32.52	32.81	32.32	32.70	310,113	+0.15(+0.46%)
Apr 22, 2005	32.77	32.77	32.30	32.55	301,165	-0.22(-0.67%)
Apr 21, 2005	32.38	32.90	32.30	32.77	598,563	+0.77(+2.42%)
Apr 20, 2005	33.02	33.02	31.87	32.00	478,238	-0.91(-2.77%)
Apr 19, 2005	32.47	33.15	32.47	32.91	423,138	+0.35(+1.08%)
Apr 18, 2005	32.32	32.58	32.10	32.56	335,072	+0.28(+0.86%)
Apr 15, 2005	32.78	32.89	32.07	32.28	863,466	-0.50(-1.53%)
Apr 14, 2005	34.04	34.06	32.57	32.79	1,020,288	-1.51(-4.40%)
Apr 13, 2005	34.87	34.88	34.11	34.29	516,384	-0.68(-1.95%)
Apr 12, 2005	34.51	35.16	34.16	34.98	445,508	+0.45(+1.30%)
Apr 11, 2005	34.78	34.82	34.28	34.53	283,976	-0.25(-0.72%)
Apr 08, 2005	35.06	35.13	34.65	34.78	362,151	-0.39(-1.10%)
Apr 07, 2005	35.06	35.22	34.92	35.16	355,794	+0.04(+0.12%)
Apr 06, 2005	35.13	35.66	35.12	35.12	330,599	-0.11(-0.33%)
Apr 05, 2005	34.65	35.50	34.65	35.24	400,062	+0.69(+1.99%)
Apr 04, 2005	34.61	34.62	33.67	34.55	533,573	-0.06(-0.16%)
Apr 01, 2005	34.85	35.20	34.60	34.60	579,490	-0.22(-0.62%)
Mar 31, 2005	34.40	34.90	34.37	34.82	1,182,998	+0.63(+1.84%)
Mar 30, 2005	34.76	34.86	33.59	34.19	1,127,427	-0.56(-1.63%)
Mar 29, 2005	34.93	35.28	34.74	34.76	682,154	-0.17(-0.49%)
Mar 28, 2005	34.88	35.04	34.65	34.93	386,876	-0.06(-0.16%)
Mar 24, 2005	35.04	35.15	34.76	34.98	365,919	-0.03(-0.08%)
Mar 23, 2005	35.08	35.35	34.79	35.01	1,007,809	-0.07(-0.21%)
Mar 22, 2005	34.61	35.32	34.55	35.08	636,944	+0.44(+1.26%)
Mar 21, 2005	34.51	34.65	34.31	34.65	634,354	+0.12(+0.34%)
Mar 18, 2005	34.14	34.57	34.00	34.53	558,768	+0.56(+1.65%)
Mar 17, 2005	33.64	34.14	33.47	33.97	426,199	+0.26(+0.77%)
Mar 16, 2005	33.87	33.87	33.37	33.71	383,815	-0.16(-0.48%)
Mar 15, 2005	34.06	34.31	33.80	33.87	297,162	-0.11(-0.32%)
Mar 14, 2005	33.34	34.03	33.34	33.98	395,588	+0.47(+1.39%)
Mar 11, 2005	33.16	33.73	33.14	33.51	356,029	+0.38(+1.15%)
Mar 10, 2005	33.30	33.32	32.82	33.13	289,156	-0.00(-0.01%)
Mar 09, 2005	33.38	33.42	33.01	33.13	183,666	-0.24(-0.73%)
Mar 08, 2005	33.66	33.91	33.24	33.38	214,041	-0.39(-1.14%)
Mar 07, 2005	33.44	34.08	33.26	33.76	760,095	+0.51(+1.55%)
Mar 04, 2005	32.87	33.28	32.66	33.25	900,905	+0.59(+1.79%)
Mar 03, 2005	32.04	32.67	32.01	32.66	721,242	+0.70(+2.18%)
Mar 02, 2005	31.85	32.16	31.30	31.97	652,956	+0.09(+0.29%)
Mar 01, 2005	31.65	31.97	31.44	31.87	544,640	+0.17(+0.54%)
Feb 28, 2005	31.37	31.70	31.22	31.70	389,230	+0.36(+1.14%)
Feb 25, 2005	30.98	31.36	30.82	31.35	425,022	+0.26(+0.85%)
Feb 24, 2005	30.95	31.14	30.53	31.08	263,254	+0.15(+0.49%)
Feb 23, 2005	31.10	31.23	30.79	30.93	336,250	-0.19(-0.60%)
Feb 22, 2005	31.32	31.56	31.06	31.12	328,008	-0.20(-0.65%)
Feb 18, 2005	31.54	31.75	31.27	31.32	159,412	-0.22(-0.69%)
Feb 17, 2005	31.75	31.83	31.53	31.54	401,239	-0.18(-0.56%)
Feb 16, 2005	31.61	31.84	31.26	31.72	384,521	+0.05(+0.16%)
Feb 15, 2005	31.83	31.85	31.49	31.66	465,758	-0.08(-0.24%)
Feb 14, 2005	31.87	31.98	31.27	31.74	338,369	-0.22(-0.69%)
Feb 11, 2005	31.28	32.36	31.28	31.96	991,797	+0.64(+2.05%)
Feb 10, 2005	31.11	31.34	30.94	31.32	415,603	+0.29(+0.94%)
Feb 09, 2005	31.66	31.66	30.92	31.03	419,135	-0.66(-2.09%)
Feb 08, 2005	31.58	31.87	31.44	31.69	555,707	+0.11(+0.35%)
Feb 07, 2005	31.83	31.85	31.51	31.58	388,524	-0.12(-0.39%)
Feb 04, 2005	31.28	31.70	31.21	31.70	802,008	+0.38(+1.21%)
Feb 03, 2005	31.57	31.64	31.20	31.32	836,858	-0.28(-0.89%)
Feb 02, 2005	31.26	31.64	31.08	31.61	459,400	+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.