Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.03	31.33	30.84	30.97	70,203	-0.35(-1.12%)
Apr 28, 2005	31.58	31.58	31.19	31.32	53,907	-0.34(-1.07%)
Apr 27, 2005	31.35	31.93	31.03	31.66	64,893	+0.16(+0.51%)
Apr 26, 2005	31.52	31.70	31.16	31.50	63,793	-0.50(-1.56%)
Apr 25, 2005	32.05	32.05	31.59	32.00	45,872	+0.20(+0.63%)
Apr 22, 2005	31.99	32.00	31.44	31.80	102,841	-0.29(-0.90%)
Apr 21, 2005	32.00	32.09	31.58	32.09	61,301	+0.35(+1.10%)
Apr 20, 2005	32.11	32.11	31.44	31.74	84,898	-0.21(-0.66%)
Apr 19, 2005	32.06	32.06	31.18	31.95	61,124	+0.19(+0.60%)
Apr 18, 2005	31.39	32.10	31.39	31.76	102,199	+0.35(+1.11%)
Apr 15, 2005	31.91	32.07	31.28	31.41	58,231	-0.27(-0.85%)
Apr 14, 2005	32.34	32.50	31.22	31.68	68,376	-0.69(-2.13%)
Apr 13, 2005	32.00	32.42	31.99	32.37	93,519	+0.51(+1.60%)
Apr 12, 2005	31.53	31.97	31.03	31.86	105,507	+0.21(+0.66%)
Apr 11, 2005	31.50	31.73	31.48	31.65	62,015	-0.01(-0.03%)
Apr 08, 2005	32.04	32.23	31.60	31.66	47,194	-0.25(-0.78%)
Apr 07, 2005	32.00	32.49	31.84	31.91	78,049	+0.18(+0.57%)
Apr 06, 2005	31.30	32.10	31.30	31.73	38,027	+0.29(+0.92%)
Apr 05, 2005	31.00	31.53	30.86	31.44	114,028	+0.21(+0.67%)
Apr 04, 2005	31.25	31.33	30.75	31.23	79,660	-0.02(-0.06%)
Apr 01, 2005	32.07	32.29	31.00	31.25	36,774	-0.50(-1.57%)
Mar 31, 2005	31.79	32.08	31.50	31.75	120,798	+0.21(+0.67%)
Mar 30, 2005	31.30	31.72	31.16	31.54	83,721	+0.10(+0.32%)
Mar 29, 2005	32.25	32.30	31.35	31.44	81,096	-0.98(-3.02%)
Mar 28, 2005	32.72	32.81	32.29	32.42	62,067	-0.47(-1.43%)
Mar 24, 2005	32.81	33.00	32.63	32.89	68,596	+0.09(+0.27%)
Mar 23, 2005	33.70	33.70	32.80	32.80	213,969	-0.90(-2.67%)
Mar 22, 2005	33.65	34.24	33.65	33.70	34,849	-0.09(-0.27%)
Mar 21, 2005	33.76	33.79	33.50	33.79	45,162	-0.03(-0.09%)
Mar 18, 2005	34.49	34.49	33.75	33.82	54,938	-0.16(-0.47%)
Mar 17, 2005	34.15	34.33	33.90	33.98	28,118	-0.04(-0.12%)
Mar 16, 2005	34.25	34.33	34.00	34.02	49,860	-0.28(-0.82%)
Mar 15, 2005	34.40	34.70	34.30	34.30	31,683	-0.01(-0.03%)
Mar 14, 2005	34.10	34.31	34.10	34.31	53,733	+0.06(+0.18%)
Mar 11, 2005	34.21	34.40	34.11	34.25	34,746	-0.15(-0.44%)
Mar 10, 2005	34.20	34.49	34.20	34.40	40,795	+0.20(+0.58%)
Mar 09, 2005	34.25	34.60	34.01	34.20	59,600	-0.25(-0.73%)
Mar 08, 2005	34.42	34.58	34.27	34.45	50,774	-0.06(-0.17%)
Mar 07, 2005	34.52	34.85	34.50	34.51	26,695	-0.26(-0.75%)
Mar 04, 2005	34.02	35.04	34.02	34.77	33,057	+0.66(+1.93%)
Mar 03, 2005	34.40	34.40	34.00	34.11	78,045	-0.14(-0.41%)
Mar 02, 2005	34.10	34.55	34.10	34.25	21,017	-0.04(-0.12%)
Mar 01, 2005	34.32	34.59	34.15	34.29	78,322	-0.21(-0.61%)
Feb 28, 2005	34.03	34.90	34.03	34.50	53,439	+0.41(+1.20%)
Feb 25, 2005	34.04	34.27	33.95	34.09	42,931	-0.16(-0.47%)
Feb 24, 2005	33.99	34.25	33.80	34.25	43,568	+0.43(+1.27%)
Feb 23, 2005	34.00	34.17	33.82	33.82	64,992	-0.34(-1.00%)
Feb 22, 2005	34.05	34.34	34.00	34.16	81,287	+0.00(+0.00%)
Feb 18, 2005	34.41	34.50	34.14	34.16	49,083	-0.07(-0.20%)
Feb 17, 2005	34.62	34.69	34.15	34.23	60,086	-0.32(-0.93%)
Feb 16, 2005	34.50	34.85	34.50	34.55	26,085	+0.00(+0.00%)
Feb 15, 2005	34.60	34.71	34.50	34.55	29,912	+0.05(+0.14%)
Feb 14, 2005	34.85	35.12	34.41	34.50	32,540	-0.72(-2.04%)
Feb 11, 2005	34.11	35.23	33.88	35.22	94,370	+1.06(+3.10%)
Feb 10, 2005	34.31	34.42	34.11	34.16	46,385	-0.26(-0.76%)
Feb 09, 2005	34.60	34.68	34.25	34.42	73,575	-0.07(-0.20%)
Feb 08, 2005	34.38	34.70	34.20	34.49	41,696	+0.19(+0.55%)
Feb 07, 2005	33.82	34.50	33.82	34.30	54,958	+0.20(+0.59%)
Feb 04, 2005	33.73	34.15	33.66	34.10	22,515	+0.38(+1.13%)
Feb 03, 2005	33.70	33.72	33.51	33.72	88,218	-0.07(-0.21%)
Feb 02, 2005	33.75	33.80	33.45	33.79	60,482	+0.09(+0.27%)

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.