Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.83	33.55	32.53	33.55	2,928,429	+1.02(+3.12%)
Apr 28, 2005	32.47	32.59	32.25	32.54	1,754,261	-0.10(-0.30%)
Apr 27, 2005	32.30	32.70	32.15	32.63	1,501,824	+0.36(+1.12%)
Apr 26, 2005	32.27	32.47	32.14	32.27	1,573,302	+0.01(+0.02%)
Apr 25, 2005	32.12	32.37	31.92	32.27	1,735,555	+0.33(+1.03%)
Apr 22, 2005	31.59	32.06	31.57	31.94	1,902,533	+0.31(+0.98%)
Apr 21, 2005	31.46	31.63	31.27	31.63	1,853,700	+0.29(+0.92%)
Apr 20, 2005	31.41	31.48	31.16	31.34	1,597,128	-0.07(-0.21%)
Apr 19, 2005	31.33	31.45	31.24	31.41	2,013,590	+0.04(+0.11%)
Apr 18, 2005	31.33	31.46	30.99	31.37	1,540,024	+0.13(+0.42%)
Apr 15, 2005	31.41	31.53	31.15	31.24	1,761,744	-0.12(-0.37%)
Apr 14, 2005	31.33	31.49	31.28	31.35	2,432,218	-0.08(-0.24%)
Apr 13, 2005	31.18	31.55	31.18	31.43	1,790,886	+0.29(+0.93%)
Apr 12, 2005	30.51	31.24	30.37	31.14	1,875,163	+0.58(+1.89%)
Apr 11, 2005	30.62	30.66	30.51	30.56	946,147	-0.04(-0.12%)
Apr 08, 2005	30.75	30.82	30.57	30.60	975,880	-0.16(-0.51%)
Apr 07, 2005	30.39	30.85	30.36	30.76	1,410,655	+0.31(+1.02%)
Apr 06, 2005	30.37	30.62	30.20	30.45	1,195,237	+0.19(+0.64%)
Apr 05, 2005	30.39	30.46	30.12	30.25	1,496,113	-0.12(-0.40%)
Apr 04, 2005	30.62	30.62	30.11	30.37	2,571,433	-0.23(-0.75%)
Apr 01, 2005	31.33	31.38	30.36	30.60	2,875,854	-0.16(-0.53%)
Mar 31, 2005	30.99	31.15	30.72	30.77	2,250,865	-0.23(-0.74%)
Mar 30, 2005	30.69	30.99	30.62	30.99	2,053,169	+0.31(+1.03%)
Mar 29, 2005	30.41	30.91	30.14	30.68	1,828,102	+0.29(+0.97%)
Mar 28, 2005	30.61	30.75	30.35	30.38	1,347,053	-0.18(-0.58%)
Mar 24, 2005	30.55	31.07	30.55	30.56	1,481,345	+0.14(+0.45%)
Mar 23, 2005	30.47	30.87	30.21	30.43	2,404,454	-0.13(-0.43%)
Mar 22, 2005	31.44	31.91	30.55	30.56	2,320,177	-0.81(-2.59%)
Mar 21, 2005	31.56	31.58	31.32	31.37	1,938,568	-0.19(-0.61%)
Mar 18, 2005	31.39	31.60	31.31	31.56	3,309,054	+0.25(+0.79%)
Mar 17, 2005	30.75	31.38	30.75	31.31	1,817,272	+0.67(+2.17%)
Mar 16, 2005	31.13	31.14	30.61	30.65	1,151,523	-0.51(-1.63%)
Mar 15, 2005	31.30	31.69	30.98	31.16	1,325,984	-0.11(-0.36%)
Mar 14, 2005	30.71	31.33	30.64	31.27	1,385,057	+0.51(+1.65%)
Mar 11, 2005	31.33	31.36	30.70	30.76	1,506,550	-0.62(-1.97%)
Mar 10, 2005	30.87	31.38	30.83	31.38	2,352,667	+0.64(+2.08%)
Mar 09, 2005	31.69	31.69	30.68	30.74	2,708,088	-1.07(-3.37%)
Mar 08, 2005	32.25	32.25	31.67	31.81	1,583,147	-0.46(-1.43%)
Mar 07, 2005	32.17	32.55	32.00	32.27	1,377,377	+0.15(+0.46%)
Mar 04, 2005	31.94	32.23	31.72	32.13	1,558,140	+0.60(+1.90%)
Mar 03, 2005	31.56	31.66	31.26	31.53	1,592,402	+0.00(+0.00%)
Mar 02, 2005	31.55	31.67	31.14	31.53	1,997,444	-0.04(-0.13%)
Mar 01, 2005	31.47	31.72	31.40	31.57	2,295,367	+0.10(+0.32%)
Feb 28, 2005	32.17	32.17	31.43	31.47	2,576,159	-0.70(-2.16%)
Feb 25, 2005	31.36	32.20	31.35	32.16	2,112,832	+0.73(+2.33%)
Feb 24, 2005	31.64	31.67	31.20	31.43	1,800,535	-0.16(-0.50%)
Feb 23, 2005	31.50	31.74	31.36	31.59	2,771,886	+0.17(+0.53%)
Feb 22, 2005	31.89	31.97	31.27	31.42	2,418,238	-0.74(-2.31%)
Feb 18, 2005	32.53	32.53	31.95	32.16	1,721,771	-0.37(-1.12%)
Feb 17, 2005	32.65	32.71	32.47	32.53	1,343,312	-0.04(-0.11%)
Feb 16, 2005	32.81	32.92	32.32	32.56	2,323,328	-0.55(-1.66%)
Feb 15, 2005	33.06	33.14	32.77	33.11	1,938,765	+0.06(+0.18%)
Feb 14, 2005	33.00	33.26	32.86	33.05	1,760,365	+0.08(+0.25%)
Feb 11, 2005	32.76	33.01	32.56	32.97	1,650,096	+0.27(+0.82%)
Feb 10, 2005	32.38	32.80	32.27	32.70	2,033,872	+0.33(+1.00%)
Feb 09, 2005	32.09	32.38	31.96	32.38	1,581,572	+0.29(+0.90%)
Feb 08, 2005	31.97	32.23	31.91	32.09	3,015,266	+0.31(+0.97%)
Feb 07, 2005	31.93	32.08	31.78	31.78	1,708,578	-0.06(-0.18%)
Feb 04, 2005	31.69	31.99	31.45	31.83	3,342,922	+0.62(+1.99%)
Feb 03, 2005	31.13	31.40	30.93	31.21	1,889,734	+0.08(+0.26%)
Feb 02, 2005	30.47	31.15	30.43	31.13	2,076,601	+0.63(+2.08%)

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.