Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.97	42.47	41.95	42.47	10,569,012	+0.60(+1.43%)
Apr 28, 2005	42.15	42.29	41.85	41.87	10,351,521	-0.41(-0.98%)
Apr 27, 2005	41.98	42.33	41.89	42.29	9,640,715	+0.19(+0.46%)
Apr 26, 2005	42.33	42.51	42.08	42.10	9,479,939	-0.32(-0.76%)
Apr 25, 2005	42.70	43.01	42.36	42.42	9,665,114	+0.03(+0.07%)
Apr 22, 2005	42.29	42.57	42.08	42.39	11,346,228	+0.12(+0.29%)
Apr 21, 2005	42.29	42.38	41.98	42.26	12,435,785	+0.12(+0.28%)
Apr 20, 2005	42.73	42.80	41.99	42.15	12,736,654	-0.59(-1.38%)
Apr 19, 2005	43.24	43.29	42.34	42.73	15,097,873	+0.01(+0.01%)
Apr 18, 2005	42.89	42.89	42.37	42.73	14,808,962	-0.22(-0.52%)
Apr 15, 2005	43.25	43.32	42.89	42.95	20,990,822	+0.09(+0.22%)
Apr 14, 2005	42.45	42.86	42.23	42.86	13,039,138	+0.41(+0.96%)
Apr 13, 2005	42.36	42.70	42.36	42.45	11,534,473	-0.03(-0.07%)
Apr 12, 2005	42.26	42.52	41.99	42.48	15,795,428	-0.15(-0.36%)
Apr 11, 2005	42.58	42.86	42.52	42.63	7,189,655	+0.15(+0.36%)
Apr 08, 2005	42.99	43.00	42.48	42.48	7,792,846	-0.37(-0.87%)
Apr 07, 2005	42.45	42.86	42.37	42.85	8,039,261	+0.27(+0.62%)
Apr 06, 2005	42.77	42.83	42.49	42.58	9,193,775	-0.12(-0.29%)
Apr 05, 2005	42.07	42.73	41.95	42.71	14,727,200	+0.64(+1.52%)
Apr 04, 2005	41.43	42.14	41.37	42.07	14,033,361	+0.70(+1.69%)
Apr 01, 2005	41.66	41.74	41.25	41.37	17,859,334	-0.19(-0.46%)
Mar 31, 2005	41.70	41.75	41.46	41.56	20,281,146	-0.55(-1.31%)
Mar 30, 2005	42.04	42.24	42.02	42.11	10,529,262	+0.08(+0.19%)
Mar 29, 2005	42.11	42.16	41.90	42.03	15,234,088	-0.27(-0.63%)
Mar 28, 2005	42.23	42.39	42.19	42.30	8,313,630	+0.16(+0.38%)
Mar 24, 2005	42.21	42.41	42.06	42.14	14,343,116	-0.07(-0.16%)
Mar 23, 2005	41.36	42.21	41.35	42.21	15,456,265	+0.87(+2.11%)
Mar 22, 2005	41.25	41.61	41.25	41.33	8,195,997	-0.04(-0.09%)
Mar 21, 2005	41.62	41.62	41.25	41.37	8,367,760	-0.25(-0.59%)
Mar 18, 2005	41.46	41.62	41.25	41.62	17,193,610	+0.16(+0.39%)
Mar 17, 2005	41.36	41.69	41.35	41.46	7,119,043	-0.04(-0.09%)
Mar 16, 2005	41.53	41.74	41.50	41.50	8,739,564	-0.13(-0.31%)
Mar 15, 2005	41.98	41.99	41.63	41.63	8,101,794	-0.35(-0.83%)
Mar 14, 2005	41.83	41.98	41.77	41.97	9,030,899	+0.14(+0.33%)
Mar 11, 2005	42.09	42.24	41.77	41.84	9,383,151	-0.25(-0.59%)
Mar 10, 2005	42.00	42.25	41.96	42.08	8,146,553	+0.15(+0.35%)
Mar 09, 2005	42.15	42.15	41.90	41.94	10,301,753	-0.27(-0.63%)
Mar 08, 2005	42.11	42.33	42.08	42.20	13,794,541	-0.15(-0.37%)
Mar 07, 2005	42.02	42.50	41.99	42.36	15,171,878	+0.43(+1.03%)
Mar 04, 2005	41.58	41.93	41.47	41.92	13,421,121	+0.61(+1.48%)
Mar 03, 2005	41.53	41.53	41.16	41.31	9,358,752	-0.13(-0.31%)
Mar 02, 2005	41.19	41.56	40.92	41.44	11,297,753	+0.19(+0.47%)
Mar 01, 2005	41.14	41.46	41.10	41.25	13,681,917	+0.65(+1.60%)
Feb 28, 2005	40.89	40.99	40.60	40.60	11,042,128	-0.38(-0.94%)
Feb 25, 2005	40.76	41.03	40.75	40.98	10,431,989	+0.20(+0.50%)
Feb 24, 2005	40.44	40.81	40.28	40.78	7,783,475	+0.30(+0.73%)
Feb 23, 2005	40.47	40.57	40.36	40.48	7,963,155	+0.21(+0.52%)
Feb 22, 2005	40.26	40.77	40.26	40.27	13,411,103	-0.22(-0.55%)
Feb 18, 2005	40.50	40.59	40.36	40.49	9,994,260	+0.05(+0.12%)
Feb 17, 2005	40.66	40.66	40.44	40.44	8,651,501	-0.24(-0.59%)
Feb 16, 2005	40.65	40.77	40.49	40.68	7,444,957	-0.11(-0.26%)
Feb 15, 2005	40.73	40.85	40.56	40.79	6,764,529	-0.06(-0.14%)
Feb 14, 2005	41.22	41.22	40.72	40.85	8,430,778	-0.37(-0.90%)
Feb 11, 2005	40.84	41.40	40.78	41.22	10,639,301	+0.29(+0.71%)
Feb 10, 2005	40.88	40.98	40.77	40.93	6,468,024	-0.04(-0.09%)
Feb 09, 2005	41.07	41.14	40.83	40.96	7,319,407	-0.09(-0.21%)
Feb 08, 2005	41.13	41.24	40.93	41.05	10,308,862	-0.07(-0.18%)
Feb 07, 2005	41.00	41.16	40.77	41.12	7,904,824	+0.13(+0.32%)
Feb 04, 2005	40.52	40.99	40.51	40.99	7,838,898	+0.37(+0.90%)
Feb 03, 2005	40.71	40.85	40.52	40.63	8,115,205	-0.22(-0.53%)
Feb 02, 2005	40.35	40.88	40.34	40.85	11,420,718	+0.36(+0.89%)

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.