Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.05	41.52	40.50	41.27	14,021,455	+0.61(+1.50%)
Apr 28, 2005	40.75	41.08	40.63	40.66	9,194,373	-0.40(-0.97%)
Apr 27, 2005	40.48	41.19	40.42	41.06	10,169,484	+0.50(+1.24%)
Apr 26, 2005	41.19	41.30	40.54	40.56	12,380,657	-0.59(-1.43%)
Apr 25, 2005	42.03	42.07	40.70	41.15	13,795,777	-0.61(-1.46%)
Apr 22, 2005	41.60	42.52	41.37	41.76	18,873,530	-0.26(-0.61%)
Apr 21, 2005	41.49	42.27	41.32	42.01	15,444,262	+0.79(+1.93%)
Apr 20, 2005	41.37	41.42	40.78	41.22	12,603,500	-0.32(-0.77%)
Apr 19, 2005	41.80	41.98	41.36	41.54	9,534,621	-0.32(-0.76%)
Apr 18, 2005	42.39	42.76	41.40	41.86	10,814,336	-0.65(-1.53%)
Apr 15, 2005	42.14	42.76	42.08	42.51	16,182,566	+0.20(+0.47%)
Apr 14, 2005	42.91	43.22	42.28	42.31	11,675,669	-0.57(-1.32%)
Apr 13, 2005	42.61	43.04	42.37	42.88	9,292,634	-0.08(-0.18%)
Apr 12, 2005	41.90	43.08	41.66	42.95	13,012,709	+0.89(+2.11%)
Apr 11, 2005	41.52	42.47	41.52	42.07	8,947,714	+0.46(+1.11%)
Apr 08, 2005	41.73	41.95	41.49	41.61	6,725,610	-0.05(-0.12%)
Apr 07, 2005	41.22	41.76	40.83	41.66	8,439,623	+0.50(+1.21%)
Apr 06, 2005	41.02	41.81	40.99	41.16	9,297,918	+0.13(+0.33%)
Apr 05, 2005	40.56	41.16	40.52	41.03	7,748,098	+0.38(+0.92%)
Apr 04, 2005	40.52	41.13	39.84	40.65	10,886,506	-0.01(-0.03%)
Apr 01, 2005	41.54	41.74	40.39	40.66	11,011,063	-0.61(-1.48%)
Mar 31, 2005	41.88	41.92	41.18	41.27	8,809,819	-0.55(-1.32%)
Mar 30, 2005	41.49	41.96	41.34	41.83	8,535,674	+0.52(+1.25%)
Mar 29, 2005	41.38	41.93	41.18	41.31	10,034,871	-0.15(-0.36%)
Mar 28, 2005	41.95	42.02	41.40	41.46	6,633,487	-0.36(-0.86%)
Mar 24, 2005	41.76	42.19	41.53	41.82	8,172,051	+0.09(+0.20%)
Mar 23, 2005	41.12	41.97	40.96	41.74	8,997,456	+0.48(+1.17%)
Mar 22, 2005	41.20	41.76	41.16	41.25	10,086,113	+0.08(+0.19%)
Mar 21, 2005	41.70	41.73	41.05	41.18	7,918,446	-0.56(-1.34%)
Mar 18, 2005	41.61	42.20	41.30	41.74	13,230,256	-0.06(-0.15%)
Mar 17, 2005	41.46	42.05	40.91	41.80	13,815,025	+0.69(+1.67%)
Mar 16, 2005	41.37	42.10	40.86	41.11	14,527,617	-0.45(-1.07%)
Mar 15, 2005	42.86	42.90	41.28	41.56	17,661,586	-1.29(-3.01%)
Mar 14, 2005	42.27	42.94	41.93	42.85	13,841,195	+0.44(+1.04%)
Mar 11, 2005	43.20	43.25	42.14	42.41	11,789,309	-0.87(-2.00%)
Mar 10, 2005	43.25	43.52	42.70	43.27	8,440,608	-0.07(-0.16%)
Mar 09, 2005	43.58	43.81	43.21	43.34	8,165,393	-0.44(-1.00%)
Mar 08, 2005	43.90	44.17	43.67	43.78	5,725,499	-0.26(-0.58%)
Mar 07, 2005	44.17	44.46	43.67	44.04	7,650,537	+0.05(+0.11%)
Mar 04, 2005	44.20	44.32	43.56	43.99	9,644,430	+0.05(+0.11%)
Mar 03, 2005	43.93	44.15	43.56	43.94	11,043,574	+0.38(+0.86%)
Mar 02, 2005	43.90	44.32	43.25	43.56	11,249,002	-0.57(-1.29%)
Mar 01, 2005	43.60	44.42	43.60	44.13	11,030,695	+0.45(+1.02%)
Feb 28, 2005	44.08	44.22	43.42	43.69	13,336,125	-0.85(-1.91%)
Feb 25, 2005	43.93	44.71	43.73	44.54	10,362,098	+0.65(+1.47%)
Feb 24, 2005	43.54	44.21	43.07	43.89	9,521,146	+0.40(+0.91%)
Feb 23, 2005	43.35	43.68	42.87	43.49	11,326,152	-0.21(-0.49%)
Feb 22, 2005	43.68	44.39	43.61	43.71	13,704,857	-0.26(-0.58%)
Feb 18, 2005	44.34	44.58	43.88	43.96	10,324,466	-0.25(-0.56%)
Feb 17, 2005	45.15	45.35	44.20	44.21	9,204,173	-0.70(-1.56%)
Feb 16, 2005	44.94	45.30	44.69	44.91	7,676,591	-0.25(-0.55%)
Feb 15, 2005	44.85	45.50	44.74	45.16	8,559,239	+0.31(+0.70%)
Feb 14, 2005	44.95	45.30	44.78	44.85	7,517,813	-0.12(-0.27%)
Feb 11, 2005	44.54	45.38	44.44	44.97	12,241,514	+0.45(+1.02%)
Feb 10, 2005	44.18	44.78	43.97	44.51	9,339,984	+0.49(+1.11%)
Feb 09, 2005	44.72	44.77	43.98	44.03	8,057,384	-0.67(-1.49%)
Feb 08, 2005	44.88	45.03	44.56	44.69	8,237,363	-0.09(-0.19%)
Feb 07, 2005	44.51	44.81	44.25	44.78	6,250,705	+0.28(+0.64%)
Feb 04, 2005	43.86	44.84	43.72	44.49	11,005,522	+0.43(+0.98%)
Feb 03, 2005	44.12	44.46	43.78	44.06	7,699,067	-0.36(-0.81%)
Feb 02, 2005	44.27	44.75	43.93	44.42	9,405,981	+0.09(+0.19%)

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.