Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.66	36.08	35.52	35.93	5,571,910	+0.32(+0.89%)
Apr 28, 2005	35.70	35.95	35.58	35.62	4,444,081	-0.35(-0.98%)
Apr 27, 2005	35.66	36.04	35.53	35.97	6,037,308	+0.31(+0.88%)
Apr 26, 2005	35.73	35.95	35.64	35.65	4,957,422	-0.16(-0.46%)
Apr 25, 2005	35.52	35.89	35.47	35.82	6,094,606	+0.41(+1.17%)
Apr 22, 2005	35.54	35.83	35.09	35.40	5,471,932	+0.00(+0.00%)
Apr 21, 2005	34.86	35.47	34.50	35.40	8,257,302	+0.95(+2.76%)
Apr 20, 2005	35.23	35.60	34.45	34.45	12,312,578	-1.15(-3.23%)
Apr 19, 2005	35.52	35.82	35.52	35.60	4,639,946	-0.06(-0.16%)
Apr 18, 2005	35.32	35.82	35.15	35.66	6,074,727	+0.12(+0.35%)
Apr 15, 2005	35.95	36.01	35.50	35.54	6,827,783	-0.61(-1.67%)
Apr 14, 2005	36.35	36.53	36.06	36.14	4,920,003	-0.23(-0.63%)
Apr 13, 2005	36.35	36.55	36.26	36.37	6,830,122	-0.19(-0.51%)
Apr 12, 2005	36.40	36.62	35.93	36.56	10,175,022	-0.10(-0.27%)
Apr 11, 2005	36.95	37.00	36.66	36.66	4,656,901	-0.30(-0.81%)
Apr 08, 2005	37.23	37.28	36.81	36.96	4,423,617	-0.07(-0.19%)
Apr 07, 2005	37.01	37.15	36.81	37.03	3,220,365	+0.05(+0.15%)
Apr 06, 2005	37.03	37.20	36.91	36.98	4,078,662	-0.14(-0.37%)
Apr 05, 2005	36.82	37.13	36.82	37.11	5,313,486	+0.15(+0.42%)
Apr 04, 2005	36.89	37.05	36.75	36.96	6,279,947	+0.07(+0.19%)
Apr 01, 2005	36.67	36.95	36.48	36.89	7,263,362	+0.27(+0.75%)
Mar 31, 2005	36.53	36.66	36.26	36.62	4,802,484	+0.09(+0.23%)
Mar 30, 2005	36.00	36.53	36.00	36.53	4,251,724	+0.53(+1.47%)
Mar 29, 2005	36.04	36.19	35.80	36.00	4,018,441	+0.09(+0.26%)
Mar 28, 2005	36.02	36.17	35.91	35.91	2,523,438	+0.06(+0.17%)
Mar 24, 2005	36.11	36.17	35.75	35.85	4,195,596	-0.10(-0.28%)
Mar 23, 2005	36.12	36.26	35.81	35.95	6,222,649	-0.31(-0.86%)
Mar 22, 2005	36.21	36.65	36.19	36.26	5,981,180	+0.25(+0.69%)
Mar 21, 2005	36.69	36.77	35.99	36.01	4,336,501	-0.28(-0.78%)
Mar 18, 2005	36.26	36.36	36.00	36.29	7,212,496	-0.07(-0.19%)
Mar 17, 2005	36.21	36.66	36.19	36.36	5,533,322	-0.03(-0.09%)
Mar 16, 2005	37.10	37.38	36.23	36.40	7,161,630	-0.89(-2.39%)
Mar 15, 2005	37.55	37.61	37.06	37.29	6,146,057	-0.23(-0.62%)
Mar 14, 2005	36.97	37.54	36.97	37.52	4,617,143	+0.44(+1.20%)
Mar 11, 2005	37.11	37.59	36.96	37.07	6,041,986	-0.25(-0.67%)
Mar 10, 2005	37.05	37.36	37.00	37.32	5,167,318	+0.15(+0.41%)
Mar 09, 2005	36.89	37.27	36.84	37.17	6,762,300	-0.09(-0.25%)
Mar 08, 2005	36.31	37.34	36.31	37.26	7,514,771	+0.78(+2.14%)
Mar 07, 2005	35.76	36.66	35.66	36.48	6,957,580	+0.28(+0.77%)
Mar 04, 2005	36.04	36.29	35.83	36.20	3,893,906	+0.13(+0.37%)
Mar 03, 2005	36.29	36.29	35.74	36.07	3,727,859	-0.22(-0.60%)
Mar 02, 2005	35.78	36.38	35.66	36.29	4,261,664	+0.30(+0.83%)
Mar 01, 2005	36.04	36.11	35.75	35.99	3,712,073	-0.05(-0.13%)
Feb 28, 2005	36.03	36.16	35.80	36.04	3,489,314	-0.08(-0.22%)
Feb 25, 2005	35.40	36.16	35.40	36.12	2,548,579	+0.56(+1.57%)
Feb 24, 2005	35.16	35.61	35.08	35.56	3,107,524	+0.31(+0.88%)
Feb 23, 2005	35.53	35.54	35.22	35.25	6,079,989	-0.38(-1.07%)
Feb 22, 2005	36.17	36.23	35.63	35.63	4,636,437	-0.63(-1.75%)
Feb 18, 2005	36.14	36.26	35.88	36.26	3,357,178	+0.03(+0.09%)
Feb 17, 2005	36.33	36.58	36.18	36.23	4,679,703	-0.15(-0.42%)
Feb 16, 2005	36.54	36.57	36.22	36.38	2,684,807	-0.19(-0.51%)
Feb 15, 2005	36.13	36.60	36.07	36.57	3,965,820	+0.30(+0.82%)
Feb 14, 2005	36.54	36.55	36.12	36.27	2,654,989	-0.22(-0.60%)
Feb 11, 2005	36.31	36.72	36.07	36.49	3,900,337	+0.10(+0.28%)
Feb 10, 2005	36.12	36.40	35.96	36.39	2,970,126	+0.25(+0.68%)
Feb 09, 2005	36.12	36.29	35.92	36.14	3,237,905	-0.13(-0.35%)
Feb 08, 2005	35.80	36.38	35.79	36.27	4,698,997	+0.30(+0.84%)
Feb 07, 2005	35.89	36.06	35.73	35.97	5,991,704	+0.42(+1.18%)
Feb 04, 2005	35.20	35.58	35.13	35.54	4,451,097	+0.26(+0.74%)
Feb 03, 2005	35.47	35.53	35.19	35.28	3,925,478	-0.30(-0.85%)
Feb 02, 2005	35.32	35.63	35.18	35.59	3,931,909	+0.21(+0.58%)

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.