Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	34.30	34.40	33.61	34.30	23,361,006	+0.07(+0.19%)
Apr 28, 2005	34.21	34.62	34.14	34.23	16,579,324	-0.17(-0.51%)
Apr 27, 2005	33.98	34.54	33.94	34.41	14,980,699	+0.21(+0.62%)
Apr 26, 2005	34.20	34.33	34.12	34.20	16,138,262	-0.01(-0.04%)
Apr 25, 2005	34.24	34.52	34.12	34.21	18,886,616	+0.15(+0.45%)
Apr 22, 2005	34.54	34.61	33.94	34.06	31,951,742	-0.71(-2.03%)
Apr 21, 2005	34.84	34.86	34.56	34.76	14,344,603	+0.31(+0.91%)
Apr 20, 2005	34.49	34.89	34.41	34.45	19,212,636	-0.18(-0.53%)
Apr 19, 2005	34.74	34.84	34.33	34.63	20,117,988	-0.20(-0.58%)
Apr 18, 2005	34.86	34.89	34.60	34.84	20,733,880	+0.13(+0.38%)
Apr 15, 2005	34.90	35.10	34.55	34.70	23,656,100	-0.19(-0.54%)
Apr 14, 2005	35.21	36.01	34.86	34.89	27,137,862	-0.44(-1.26%)
Apr 13, 2005	35.48	35.72	35.28	35.34	17,177,898	-0.04(-0.12%)
Apr 12, 2005	35.07	35.53	34.76	35.38	27,619,470	+0.09(+0.25%)
Apr 11, 2005	35.34	35.43	35.10	35.29	16,183,894	-0.04(-0.12%)
Apr 08, 2005	35.58	35.68	35.30	35.34	18,106,064	-0.24(-0.67%)
Apr 07, 2005	35.86	35.86	35.26	35.58	35,450,272	-0.44(-1.21%)
Apr 06, 2005	36.29	36.34	35.91	36.01	19,880,756	-0.12(-0.34%)
Apr 05, 2005	36.05	36.23	35.82	36.14	17,982,090	+0.19(+0.53%)
Apr 04, 2005	35.89	36.09	35.45	35.95	24,154,064	+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.