Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	39.76	40.72	39.59	40.56	5,021,968	+1.02(+2.58%)
Apr 28, 2005	39.44	39.78	39.23	39.54	2,758,538	-0.14(-0.35%)
Apr 27, 2005	39.41	39.94	39.33	39.68	3,341,979	+0.22(+0.57%)
Apr 26, 2005	39.51	39.85	39.44	39.46	3,254,753	-0.04(-0.11%)
Apr 25, 2005	39.69	40.17	39.29	39.50	4,436,588	+0.09(+0.22%)
Apr 22, 2005	38.97	39.74	38.87	39.41	4,464,833	+0.56(+1.45%)
Apr 21, 2005	38.68	39.04	38.16	38.85	3,998,246	+0.17(+0.45%)
Apr 20, 2005	38.56	38.79	38.31	38.68	3,684,096	+0.26(+0.68%)
Apr 19, 2005	38.04	38.50	37.81	38.42	3,815,073	+0.34(+0.89%)
Apr 18, 2005	38.30	38.51	38.00	38.08	4,931,419	-0.43(-1.11%)
Apr 15, 2005	38.77	39.11	38.43	38.50	3,700,157	-0.58(-1.48%)
Apr 14, 2005	39.51	39.52	39.06	39.08	2,403,267	-0.28(-0.72%)
Apr 13, 2005	39.59	39.65	39.28	39.36	2,873,038	-0.22(-0.55%)
Apr 12, 2005	38.94	39.62	38.81	39.58	2,622,161	+0.56(+1.44%)
Apr 11, 2005	39.11	39.34	38.86	39.02	2,462,248	-0.13(-0.33%)
Apr 08, 2005	39.57	39.62	39.00	39.15	2,510,707	-0.41(-1.04%)
Apr 07, 2005	39.46	39.66	39.36	39.56	2,225,632	+0.04(+0.09%)
Apr 06, 2005	39.66	39.72	39.45	39.52	2,079,010	+0.06(+0.16%)
Apr 05, 2005	39.49	39.57	39.18	39.46	3,243,954	-0.03(-0.07%)
Apr 04, 2005	38.79	39.58	38.40	39.49	8,512,230	+0.92(+2.38%)
Apr 01, 2005	39.33	39.45	38.17	38.57	4,084,641	-0.48(-1.22%)
Mar 31, 2005	38.99	39.15	38.74	39.05	3,258,768	+0.18(+0.46%)
Mar 30, 2005	38.56	38.90	38.35	38.87	3,588,148	+0.30(+0.79%)
Mar 29, 2005	38.44	38.67	38.28	38.56	4,058,888	+0.20(+0.51%)
Mar 28, 2005	38.29	38.64	38.14	38.37	2,305,381	+0.26(+0.68%)
Mar 24, 2005	38.40	38.55	38.11	38.11	2,182,296	-0.14(-0.36%)
Mar 23, 2005	38.14	38.42	38.11	38.24	3,623,730	+0.11(+0.28%)
Mar 22, 2005	38.36	38.61	37.90	38.14	3,322,734	-0.23(-0.60%)
Mar 21, 2005	38.29	38.60	38.24	38.37	2,756,045	+0.07(+0.19%)
Mar 18, 2005	38.82	39.00	37.99	38.29	6,724,524	-0.53(-1.36%)
Mar 17, 2005	39.15	39.15	38.65	38.82	3,296,289	-0.33(-0.83%)
Mar 16, 2005	39.27	39.58	39.07	39.15	4,720,417	-0.40(-1.00%)
Mar 15, 2005	39.62	39.96	39.44	39.54	3,832,518	+0.11(+0.27%)
Mar 14, 2005	39.22	40.02	39.22	39.44	4,840,456	+0.14(+0.35%)
Mar 11, 2005	39.48	39.48	39.18	39.30	2,393,714	-0.09(-0.24%)
Mar 10, 2005	39.15	39.65	39.02	39.39	2,718,940	+0.39(+1.00%)
Mar 09, 2005	38.93	39.22	38.88	39.00	3,083,764	-0.38(-0.97%)
Mar 08, 2005	39.15	39.57	39.00	39.39	3,279,536	+0.10(+0.26%)
Mar 07, 2005	39.07	39.51	39.07	39.28	3,197,157	+0.33(+0.83%)
Mar 04, 2005	38.94	38.99	38.58	38.96	3,521,137	+0.30(+0.78%)
Mar 03, 2005	39.22	39.22	38.30	38.66	3,739,616	-0.26(-0.67%)
Mar 02, 2005	38.89	39.25	38.66	38.92	3,254,753	+0.04(+0.09%)
Mar 01, 2005	38.68	39.15	38.68	38.88	4,383,838	+0.11(+0.28%)
Feb 28, 2005	38.69	38.87	38.34	38.77	3,082,933	-0.01(-0.04%)
Feb 25, 2005	38.46	38.99	38.37	38.79	2,475,263	+0.24(+0.62%)
Feb 24, 2005	37.83	38.96	37.82	38.55	5,139,376	+0.76(+2.01%)
Feb 23, 2005	37.58	37.88	37.51	37.79	2,935,204	+0.13(+0.35%)
Feb 22, 2005	38.35	38.59	37.34	37.66	3,580,118	-0.69(-1.81%)
Feb 18, 2005	38.63	38.63	38.35	38.35	3,252,953	-0.28(-0.73%)
Feb 17, 2005	38.57	38.79	38.42	38.63	3,612,516	-0.04(-0.11%)
Feb 16, 2005	38.42	38.72	38.25	38.68	3,165,451	+0.26(+0.68%)
Feb 15, 2005	38.35	38.53	38.23	38.42	2,988,231	+0.04(+0.11%)
Feb 14, 2005	38.24	38.58	38.14	38.37	3,147,175	+0.14(+0.38%)
Feb 11, 2005	37.81	38.27	37.74	38.23	2,481,493	+0.48(+1.26%)
Feb 10, 2005	37.77	37.82	37.60	37.75	2,851,855	+0.09(+0.23%)
Feb 09, 2005	37.85	38.16	37.56	37.67	2,766,014	-0.21(-0.55%)
Feb 08, 2005	37.70	37.95	37.62	37.88	3,406,221	+0.17(+0.46%)
Feb 07, 2005	37.67	38.07	37.39	37.70	3,892,606	-0.11(-0.29%)
Feb 04, 2005	36.69	38.00	36.69	37.81	5,094,102	+1.03(+2.79%)
Feb 03, 2005	36.29	36.83	36.29	36.78	4,312,396	-0.12(-0.33%)
Feb 02, 2005	36.81	37.19	36.72	36.91	3,292,551	+0.12(+0.33%)

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.