Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	31.83	32.05	31.29	31.95	46,987	+0.04(+0.14%)
Apr 28, 2005	32.06	32.19	31.86	31.90	87,190	-0.03(-0.08%)
Apr 27, 2005	31.95	32.10	31.25	31.93	93,705	-0.09(-0.27%)
Apr 26, 2005	32.66	32.66	31.99	32.02	107,297	-0.62(-1.91%)
Apr 25, 2005	32.77	33.02	32.39	32.64	60,264	+0.04(+0.11%)
Apr 22, 2005	32.63	33.03	32.35	32.61	145,309	-0.60(-1.80%)
Apr 21, 2005	32.48	33.28	32.42	33.20	57,515	+0.86(+2.66%)
Apr 20, 2005	33.31	33.31	32.32	32.34	65,306	-0.90(-2.72%)
Apr 19, 2005	32.91	33.35	32.74	33.25	49,706	+0.44(+1.34%)
Apr 18, 2005	32.48	33.14	32.34	32.81	64,039	+0.40(+1.25%)
Apr 15, 2005	32.28	32.95	32.28	32.41	69,320	+0.12(+0.38%)
Apr 14, 2005	32.89	33.06	32.28	32.28	56,530	-0.57(-1.74%)
Apr 13, 2005	33.60	33.75	32.81	32.85	43,404	-0.69(-2.04%)
Apr 12, 2005	33.12	33.69	32.96	33.54	59,071	+0.42(+1.27%)
Apr 11, 2005	33.09	33.15	32.72	33.12	47,950	+0.07(+0.21%)
Apr 08, 2005	33.82	33.83	32.95	33.05	49,144	-0.69(-2.03%)
Apr 07, 2005	33.42	33.90	33.13	33.73	61,087	+0.26(+0.79%)
Apr 06, 2005	33.67	33.80	33.47	33.47	59,721	-0.15(-0.44%)
Apr 05, 2005	33.56	33.62	33.12	33.62	224,100	+0.21(+0.63%)
Apr 04, 2005	33.64	33.71	33.38	33.41	163,004	-0.27(-0.81%)
Apr 01, 2005	33.64	33.77	33.39	33.68	102,687	+0.04(+0.10%)
Mar 31, 2005	34.45	34.59	33.32	33.64	100,259	-0.70(-2.05%)
Mar 30, 2005	34.35	34.69	34.15	34.35	112,929	+0.08(+0.23%)
Mar 29, 2005	34.43	34.74	33.78	34.27	116,873	-0.25(-0.74%)
Mar 28, 2005	34.39	34.93	34.36	34.52	91,811	+0.08(+0.23%)
Mar 24, 2005	34.65	35.10	34.43	34.44	78,261	-0.23(-0.66%)
Mar 23, 2005	35.03	35.26	34.67	34.67	93,360	-0.47(-1.35%)
Mar 22, 2005	35.27	35.50	34.91	35.15	115,356	-0.32(-0.89%)
Mar 21, 2005	35.40	35.46	35.14	35.46	59,237	+0.13(+0.37%)
Mar 18, 2005	35.80	35.80	35.20	35.33	128,660	-0.26(-0.74%)
Mar 17, 2005	35.44	35.88	35.41	35.59	51,684	+0.06(+0.17%)
Mar 16, 2005	35.52	35.82	35.51	35.53	110,870	-0.05(-0.15%)
Mar 15, 2005	35.31	36.09	35.31	35.59	102,193	+0.02(+0.05%)
Mar 14, 2005	35.39	36.03	35.31	35.57	70,618	+0.18(+0.50%)
Mar 11, 2005	35.44	36.03	35.14	35.39	81,014	+0.04(+0.12%)
Mar 10, 2005	35.54	35.82	35.28	35.35	392,692	-0.17(-0.48%)
Mar 09, 2005	35.73	35.86	35.49	35.52	70,590	-0.50(-1.38%)
Mar 08, 2005	36.24	36.28	35.80	36.02	178,554	-0.27(-0.75%)
Mar 07, 2005	36.06	36.53	35.62	36.29	97,360	+0.19(+0.54%)
Mar 04, 2005	35.88	36.38	35.87	36.09	87,672	+0.39(+1.08%)
Mar 03, 2005	35.80	36.06	35.53	35.71	71,143	+0.11(+0.30%)
Mar 02, 2005	35.82	36.29	35.60	35.60	30,650	-0.27(-0.76%)
Mar 01, 2005	35.51	36.02	35.50	35.88	62,963	+0.20(+0.57%)
Feb 28, 2005	35.08	36.01	35.01	35.67	366,154	+0.40(+1.12%)
Feb 25, 2005	35.23	35.40	35.02	35.28	65,568	+0.01(+0.02%)
Feb 24, 2005	35.88	35.88	34.97	35.27	82,782	+0.12(+0.35%)
Feb 23, 2005	35.42	35.70	35.15	35.15	78,749	-0.07(-0.20%)
Feb 22, 2005	35.52	35.73	35.20	35.22	97,797	-0.38(-1.06%)
Feb 18, 2005	36.23	36.27	35.10	35.59	96,979	-0.47(-1.29%)
Feb 17, 2005	36.11	36.67	36.03	36.06	52,437	-0.04(-0.10%)
Feb 16, 2005	36.10	36.67	35.94	36.09	56,795	-0.19(-0.53%)
Feb 15, 2005	36.24	36.73	36.15	36.29	63,851	-0.20(-0.55%)
Feb 14, 2005	36.57	36.57	36.02	36.49	32,926	+0.07(+0.18%)
Feb 11, 2005	35.97	36.74	35.97	36.42	74,702	+0.37(+1.04%)
Feb 10, 2005	36.05	36.20	35.97	36.05	71,081	+0.08(+0.22%)
Feb 09, 2005	36.24	36.44	35.97	35.97	64,615	-0.13(-0.37%)
Feb 08, 2005	35.64	36.17	35.64	36.10	49,761	+0.27(+0.76%)
Feb 07, 2005	35.23	36.23	35.15	35.83	174,151	+0.70(+2.00%)
Feb 04, 2005	34.85	35.17	34.85	35.13	148,743	+0.23(+0.65%)
Feb 03, 2005	34.72	35.23	34.72	34.90	85,627	-0.15(-0.43%)
Feb 02, 2005	34.84	35.05	34.70	35.05	28,084	+0.01(+0.03%)

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.