Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.80	37.28	36.57	37.20	333,727	+0.65(+1.78%)
Apr 28, 2005	36.75	36.76	36.54	36.55	28,548	-0.15(-0.40%)
Apr 27, 2005	36.37	36.83	36.27	36.70	85,154	+0.23(+0.63%)
Apr 26, 2005	36.52	36.57	36.37	36.47	45,776	-0.04(-0.11%)
Apr 25, 2005	36.00	36.51	36.00	36.51	59,066	+0.46(+1.27%)
Apr 22, 2005	35.75	36.05	35.75	36.05	205,257	+0.29(+0.82%)
Apr 21, 2005	35.67	35.82	35.55	35.76	128,962	+0.03(+0.09%)
Apr 20, 2005	35.84	35.84	35.64	35.72	39,870	-0.07(-0.19%)
Apr 19, 2005	35.71	35.81	35.60	35.79	97,952	+0.13(+0.37%)
Apr 18, 2005	35.49	35.71	35.35	35.66	138,314	+0.11(+0.31%)
Apr 15, 2005	35.51	35.79	35.35	35.55	70,880	-0.05(-0.13%)
Apr 14, 2005	35.71	35.88	35.46	35.60	120,594	-0.30(-0.83%)
Apr 13, 2005	35.84	35.97	35.71	35.89	57,097	+0.10(+0.28%)
Apr 12, 2005	35.17	35.81	35.12	35.79	53,652	+0.50(+1.40%)
Apr 11, 2005	35.20	35.31	35.13	35.30	32,978	+0.15(+0.43%)
Apr 08, 2005	35.49	35.50	35.15	35.15	72,849	-0.37(-1.03%)
Apr 07, 2005	35.13	35.51	35.13	35.51	96,475	+0.40(+1.13%)
Apr 06, 2005	34.99	35.24	34.99	35.11	52,175	+0.29(+0.83%)
Apr 05, 2005	34.84	35.14	34.76	34.83	70,387	-0.11(-0.31%)
Apr 04, 2005	35.76	35.76	34.64	34.93	315,022	-0.24(-0.67%)
Apr 01, 2005	35.73	35.73	34.77	35.17	130,931	+0.01(+0.02%)
Mar 31, 2005	35.15	35.52	35.03	35.16	553,751	+0.04(+0.13%)
Mar 30, 2005	34.77	35.14	34.77	35.12	61,035	+0.47(+1.35%)
Mar 29, 2005	34.48	34.94	34.39	34.65	327,328	-0.03(-0.08%)
Mar 28, 2005	34.96	34.96	34.63	34.68	160,464	-0.31(-0.90%)
Mar 24, 2005	34.83	35.34	34.82	34.99	82,693	+0.19(+0.55%)
Mar 23, 2005	34.86	35.07	34.47	34.80	101,397	-0.21(-0.61%)
Mar 22, 2005	35.88	35.88	34.87	35.02	208,210	-0.43(-1.23%)
Mar 21, 2005	35.60	35.71	35.35	35.45	53,160	-0.46(-1.27%)
Mar 18, 2005	35.95	36.06	35.31	35.91	111,734	-0.18(-0.50%)
Mar 17, 2005	35.84	36.28	35.83	36.09	106,320	+0.27(+0.76%)
Mar 16, 2005	36.26	36.26	35.76	35.82	94,014	-0.41(-1.13%)
Mar 15, 2005	36.59	36.80	36.07	36.23	75,310	+0.04(+0.12%)
Mar 14, 2005	35.65	36.22	35.65	36.18	64,973	+0.42(+1.16%)
Mar 11, 2005	36.16	36.16	35.77	35.77	42,331	-0.42(-1.17%)
Mar 10, 2005	36.16	36.28	35.79	36.19	78,755	+0.31(+0.86%)
Mar 09, 2005	36.75	36.75	35.88	35.88	156,034	-1.04(-2.82%)
Mar 08, 2005	37.26	37.26	36.83	36.92	69,895	-0.32(-0.85%)
Mar 07, 2005	36.81	37.47	36.81	37.24	90,569	+0.27(+0.74%)
Mar 04, 2005	35.82	37.01	35.82	36.96	51,191	+0.71(+1.96%)
Mar 03, 2005	36.22	36.32	35.98	36.25	43,315	+0.17(+0.47%)
Mar 02, 2005	36.16	36.27	35.97	36.09	232,329	-0.21(-0.58%)
Mar 01, 2005	36.11	36.30	36.01	36.30	119,610	+0.37(+1.03%)
Feb 28, 2005	36.19	36.19	35.52	35.93	99,921	-0.03(-0.09%)
Feb 25, 2005	35.53	36.13	35.53	35.96	79,247	+0.49(+1.37%)
Feb 24, 2005	35.50	35.65	35.45	35.47	46,761	-0.08(-0.22%)
Feb 23, 2005	36.01	36.10	35.50	35.55	63,496	-0.14(-0.40%)
Feb 22, 2005	36.72	36.72	35.69	35.70	177,200	-1.02(-2.78%)
Feb 18, 2005	37.00	37.00	36.47	36.72	77,279	-0.28(-0.76%)
Feb 17, 2005	37.13	37.13	36.98	37.00	49,714	+0.24(+0.66%)
Feb 16, 2005	36.72	37.06	36.57	36.75	72,356	+0.03(+0.09%)
Feb 15, 2005	36.59	36.82	36.53	36.72	35,440	+0.09(+0.26%)
Feb 14, 2005	36.78	36.79	36.50	36.63	129,454	+0.03(+0.09%)
Feb 11, 2005	36.46	36.66	36.22	36.59	98,936	+0.19(+0.51%)
Feb 10, 2005	36.33	36.46	36.09	36.41	101,890	+0.12(+0.34%)
Feb 09, 2005	35.92	36.30	35.92	36.28	101,890	+0.35(+0.98%)
Feb 08, 2005	35.96	35.99	35.86	35.93	86,139	-0.00(-0.01%)
Feb 07, 2005	36.10	36.21	35.92	35.93	294,349	-0.10(-0.27%)
Feb 04, 2005	35.55	36.05	35.55	36.03	36,916	+0.59(+1.66%)
Feb 03, 2005	35.33	35.67	35.33	35.44	70,387	+0.12(+0.34%)
Feb 02, 2005	34.93	35.40	34.93	35.32	94,014	+0.40(+1.13%)

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.