Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.19	31.25	30.07	30.64	6,775,795	-0.29(-0.94%)
Apr 28, 2005	31.02	31.37	30.69	30.93	4,987,406	-0.03(-0.11%)
Apr 27, 2005	30.74	31.17	30.38	30.96	4,622,366	+0.22(+0.71%)
Apr 26, 2005	30.79	31.11	30.59	30.75	4,446,057	-0.30(-0.96%)
Apr 25, 2005	30.87	31.37	30.87	31.04	4,984,528	+0.26(+0.84%)
Apr 22, 2005	31.23	31.28	30.59	30.79	5,689,766	-0.81(-2.55%)
Apr 21, 2005	31.19	31.69	31.19	31.59	5,079,044	+0.66(+2.13%)
Apr 20, 2005	31.52	31.76	30.89	30.93	8,387,875	-0.69(-2.17%)
Apr 19, 2005	31.69	31.78	30.86	31.62	8,695,357	-0.48(-1.50%)
Apr 18, 2005	31.82	32.32	31.59	32.10	6,470,889	+0.41(+1.29%)
Apr 15, 2005	32.19	32.34	31.56	31.69	5,563,895	-0.65(-2.02%)
Apr 14, 2005	32.94	32.97	32.20	32.34	5,090,404	-0.49(-1.49%)
Apr 13, 2005	33.27	33.42	32.70	32.83	4,330,032	-0.44(-1.33%)
Apr 12, 2005	32.71	33.41	32.31	33.27	6,764,587	+0.43(+1.31%)
Apr 11, 2005	33.16	33.16	32.69	32.85	3,277,174	-0.20(-0.60%)
Apr 08, 2005	33.18	33.39	32.96	33.04	4,880,923	-0.46(-1.36%)
Apr 07, 2005	33.18	33.54	32.37	33.50	6,115,998	+0.51(+1.54%)
Apr 06, 2005	33.37	33.57	32.87	32.99	3,852,300	-0.30(-0.89%)
Apr 05, 2005	32.76	33.31	32.68	33.29	4,443,936	+0.44(+1.35%)
Apr 04, 2005	32.79	32.99	32.22	32.85	5,610,850	+0.23(+0.71%)
Apr 01, 2005	33.09	33.09	32.21	32.61	8,298,963	-0.41(-1.24%)
Mar 31, 2005	33.43	33.67	33.02	33.02	5,378,952	-0.52(-1.54%)
Mar 30, 2005	33.31	33.83	33.31	33.54	4,028,155	+0.36(+1.09%)
Mar 29, 2005	33.21	33.67	33.02	33.18	3,456,664	-0.15(-0.44%)
Mar 28, 2005	33.06	33.72	33.05	33.32	2,987,566	+0.25(+0.76%)
Mar 24, 2005	33.21	33.31	32.93	33.07	3,079,356	+0.00(+0.00%)
Mar 23, 2005	33.30	33.47	33.01	33.07	6,118,422	-0.23(-0.69%)
Mar 22, 2005	33.21	33.92	33.02	33.30	5,102,219	+0.11(+0.32%)
Mar 21, 2005	33.51	33.60	32.76	33.20	4,030,124	-0.32(-0.95%)
Mar 18, 2005	33.93	33.99	33.35	33.51	6,526,932	-0.44(-1.30%)
Mar 17, 2005	33.98	34.14	33.59	33.95	3,663,419	+0.00(+0.00%)
Mar 16, 2005	34.07	34.13	33.72	33.95	5,215,972	-0.34(-1.00%)
Mar 15, 2005	34.47	34.71	34.25	34.30	3,657,511	-0.13(-0.38%)
Mar 14, 2005	34.39	34.50	34.05	34.43	4,149,633	+0.26(+0.77%)
Mar 11, 2005	34.40	34.63	34.14	34.17	3,913,342	-0.36(-1.03%)
Mar 10, 2005	34.50	34.60	34.28	34.52	2,944,549	+0.18(+0.52%)
Mar 09, 2005	34.26	34.55	34.22	34.34	3,425,159	-0.15(-0.44%)
Mar 08, 2005	34.59	34.67	34.35	34.50	3,318,828	-0.08(-0.23%)
Mar 07, 2005	34.73	34.83	34.30	34.57	4,057,691	-0.01(-0.04%)
Mar 04, 2005	34.89	34.96	34.53	34.59	6,866,828	-0.07(-0.21%)
Mar 03, 2005	34.99	35.16	34.40	34.66	8,776,090	+0.42(+1.21%)
Mar 02, 2005	33.80	34.61	33.58	34.24	6,330,023	+0.36(+1.07%)
Mar 01, 2005	33.76	34.21	33.75	33.88	5,052,234	+0.33(+0.98%)
Feb 28, 2005	33.79	34.09	33.25	33.55	4,232,789	-0.36(-1.07%)
Feb 25, 2005	33.80	33.97	33.54	33.91	2,666,907	+0.15(+0.45%)
Feb 24, 2005	33.68	33.79	33.39	33.76	4,629,334	+0.09(+0.27%)
Feb 23, 2005	33.14	33.72	33.12	33.67	5,769,287	+0.67(+2.02%)
Feb 22, 2005	33.42	33.49	32.81	33.00	7,187,941	-0.42(-1.24%)
Feb 18, 2005	33.14	33.47	33.14	33.42	6,872,281	+0.30(+0.92%)
Feb 17, 2005	33.01	33.14	32.35	33.12	10,975,262	+0.72(+2.22%)
Feb 16, 2005	32.68	32.70	31.89	32.40	10,764,721	-0.50(-1.51%)
Feb 15, 2005	32.81	32.92	32.60	32.89	4,627,819	+0.08(+0.24%)
Feb 14, 2005	32.59	32.81	32.39	32.81	4,402,586	+0.31(+0.95%)
Feb 11, 2005	32.47	32.98	32.39	32.50	4,428,487	+0.11(+0.35%)
Feb 10, 2005	32.96	33.06	32.33	32.39	6,959,375	-0.42(-1.29%)
Feb 09, 2005	32.94	33.17	32.48	32.81	9,673,087	-0.62(-1.86%)
Feb 08, 2005	33.91	33.93	33.42	33.43	3,891,833	-0.48(-1.42%)
Feb 07, 2005	34.01	34.30	33.87	33.91	3,339,125	-0.10(-0.29%)
Feb 04, 2005	34.24	34.38	33.86	34.01	3,959,691	-0.15(-0.43%)
Feb 03, 2005	34.99	34.99	33.72	34.16	5,488,464	+0.28(+0.84%)
Feb 02, 2005	33.31	34.15	33.31	33.88	4,920,608	+0.40(+1.20%)

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.