Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	34.42	34.52	33.73	34.42	23,280,618	+0.07(+0.19%)
Apr 28, 2005	34.33	34.74	34.26	34.35	16,522,272	-0.18(-0.51%)
Apr 27, 2005	34.09	34.66	34.06	34.53	14,929,149	+0.21(+0.62%)
Apr 26, 2005	34.31	34.44	34.24	34.31	16,082,729	-0.01(-0.04%)
Apr 25, 2005	34.36	34.63	34.24	34.33	18,821,624	+0.15(+0.45%)
Apr 22, 2005	34.66	34.73	34.06	34.17	31,841,792	-0.71(-2.03%)
Apr 21, 2005	34.96	34.98	34.68	34.88	14,295,241	+0.31(+0.91%)
Apr 20, 2005	34.61	35.01	34.53	34.57	19,146,522	-0.18(-0.53%)
Apr 19, 2005	34.86	34.96	34.44	34.75	20,048,758	-0.20(-0.58%)
Apr 18, 2005	34.98	35.01	34.72	34.96	20,662,532	+0.13(+0.38%)
Apr 15, 2005	35.02	35.22	34.67	34.82	23,574,698	-0.19(-0.54%)
Apr 14, 2005	35.34	36.14	34.99	35.01	27,044,478	-0.45(-1.26%)
Apr 13, 2005	35.60	35.84	35.40	35.46	17,118,786	-0.04(-0.12%)
Apr 12, 2005	35.19	35.65	34.88	35.50	27,524,428	+0.09(+0.25%)
Apr 11, 2005	35.46	35.55	35.22	35.42	16,128,203	-0.04(-0.12%)
Apr 08, 2005	35.70	35.80	35.42	35.46	18,043,760	-0.24(-0.68%)
Apr 07, 2005	35.99	35.99	35.38	35.70	35,328,284	-0.44(-1.21%)
Apr 06, 2005	36.42	36.47	36.03	36.14	19,812,344	-0.12(-0.34%)
Apr 05, 2005	36.18	36.35	35.94	36.26	17,920,210	+0.19(+0.53%)
Apr 04, 2005	36.01	36.22	35.57	36.07	24,070,948	+0.31(+0.86%)

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.