Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.45	33.45	33.15	33.45	14,747	+0.20(+0.60%)
Apr 28, 2005	33.25	33.25	32.95	33.25	15,683	-0.05(-0.15%)
Apr 27, 2005	33.30	33.50	33.05	33.30	23,238	+0.00(+0.00%)
Apr 26, 2005	33.30	33.50	33.05	33.30	23,238	-0.15(-0.45%)
Apr 25, 2005	33.45	33.45	33.00	33.45	9,411	+0.65(+1.98%)
Apr 22, 2005	32.80	33.00	32.40	32.80	16,426	+0.00(+0.00%)
Apr 21, 2005	32.80	33.00	32.40	32.80	16,426	-0.25(-0.76%)
Apr 20, 2005	33.05	33.05	32.55	33.05	19,291	+0.00(+0.00%)
Apr 19, 2005	33.05	33.05	32.55	33.05	19,291	+0.80(+2.48%)
Apr 18, 2005	32.25	32.55	32.10	32.25	7,365	-1.05(-3.15%)
Apr 15, 2005	33.30	33.65	33.25	33.30	9,842	-0.85(-2.49%)
Apr 14, 2005	34.15	34.45	34.10	34.15	10,207	+0.10(+0.29%)
Apr 13, 2005	34.05	34.25	33.75	34.05	11,695	+0.15(+0.44%)
Apr 12, 2005	33.90	34.00	33.70	33.90	20,416	+0.00(+0.00%)
Apr 11, 2005	33.90	34.00	33.70	33.90	20,416	-0.25(-0.73%)
Apr 08, 2005	34.15	34.15	33.80	34.15	7,474	+0.05(+0.15%)
Apr 07, 2005	34.10	34.50	34.00	34.10	12,108	+0.00(+0.00%)
Apr 06, 2005	34.10	34.50	34.00	34.10	12,108	+0.80(+2.40%)
Apr 05, 2005	33.30	33.65	33.30	33.30	16,523	+0.00(+0.00%)
Apr 04, 2005	33.30	33.65	33.30	33.30	16,523	-0.60(-1.77%)
Apr 01, 2005	33.90	34.30	33.90	33.90	21,811	+0.00(+0.00%)
Mar 31, 2005	33.90	34.30	33.90	33.90	21,811	+0.05(+0.15%)
Mar 30, 2005	33.85	34.15	33.75	33.85	22,791	-0.65(-1.88%)
Mar 29, 2005	34.50	34.50	34.25	34.50	178,683	-0.45(-1.29%)
Mar 28, 2005	34.95	35.50	34.95	34.95	208,031	+0.00(+0.00%)
Mar 24, 2005	34.95	35.50	34.95	34.95	208,031	-1.00(-2.78%)
Mar 23, 2005	35.95	36.20	35.65	35.95	93,150	-1.00(-2.71%)
Mar 22, 2005	36.95	36.95	36.55	36.95	31,318	+0.00(+0.00%)
Mar 21, 2005	36.95	36.95	36.55	36.95	31,318	+0.35(+0.96%)
Mar 18, 2005	36.60	36.60	36.45	36.60	11,487	-0.15(-0.41%)
Mar 17, 2005	36.75	37.00	36.70	36.75	17,245	+0.65(+1.80%)
Mar 16, 2005	36.10	36.20	36.10	36.10	23,553	+0.00(+0.00%)
Mar 15, 2005	36.10	36.20	36.10	36.10	23,553	-0.20(-0.55%)
Mar 14, 2005	36.30	36.45	36.10	36.30	18,023	+1.40(+4.01%)
Mar 11, 2005	34.90	35.00	34.85	34.90	19,519	+0.00(+0.00%)
Mar 10, 2005	34.90	35.00	34.85	34.90	19,519	+1.00(+2.95%)
Mar 09, 2005	33.90	34.00	33.80	33.90	15,376	+0.10(+0.30%)
Mar 08, 2005	33.80	34.00	33.75	33.80	15,597	-0.65(-1.89%)
Mar 07, 2005	34.45	34.45	33.90	34.45	34,308	+0.00(+0.00%)
Mar 04, 2005	34.45	34.45	33.90	34.45	34,308	+0.50(+1.47%)
Mar 03, 2005	33.95	34.20	33.95	33.95	30,728	-0.05(-0.15%)
Mar 02, 2005	34.00	34.00	33.60	34.00	16,254	+0.00(+0.00%)
Mar 01, 2005	34.00	34.05	33.70	34.00	34,331	+0.00(+0.00%)
Feb 28, 2005	34.00	34.05	33.70	34.00	34,331	+0.00(+0.00%)
Feb 25, 2005	34.00	34.00	33.65	34.00	34,130	-0.20(-0.58%)
Feb 24, 2005	34.20	34.20	33.95	34.20	30,808	+0.00(+0.00%)
Feb 23, 2005	34.20	34.20	33.95	34.20	30,808	-0.10(-0.29%)
Feb 22, 2005	34.30	34.45	34.00	34.30	22,903	+1.45(+4.41%)
Feb 18, 2005	32.85	32.95	32.70	32.85	13,520	-0.30(-0.90%)
Feb 17, 2005	33.15	33.20	33.00	33.15	29,492	-0.35(-1.04%)
Feb 16, 2005	33.50	33.65	33.40	33.50	34,770	+0.00(+0.00%)
Feb 15, 2005	33.50	33.65	33.40	33.50	34,770	+0.25(+0.75%)
Feb 14, 2005	33.25	33.25	32.90	33.25	24,843	+0.00(+0.00%)
Feb 11, 2005	33.25	33.25	32.90	33.25	24,843	+0.75(+2.31%)
Feb 10, 2005	32.50	32.50	32.10	32.50	16,029	+0.00(+0.00%)
Feb 09, 2005	32.50	32.50	32.10	32.50	16,029	-2.00(-5.80%)
Feb 08, 2005	34.50	34.70	34.35	34.50	22,503	+0.00(+0.00%)
Feb 07, 2005	34.50	34.70	34.35	34.50	22,503	+0.25(+0.73%)
Feb 04, 2005	34.25	34.25	34.15	34.25	18,162	+0.60(+1.78%)
Feb 03, 2005	33.65	33.65	33.35	33.65	16,368	+0.25(+0.75%)
Feb 02, 2005	33.40	33.40	33.10	33.40	9,903	+0.50(+1.52%)

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.