Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.71	38.33	37.01	38.33	755,979	+0.71(+1.88%)
Apr 28, 2005	37.98	38.02	37.53	37.62	655,946	-0.43(-1.13%)
Apr 27, 2005	37.97	38.54	37.76	38.05	819,498	+0.17(+0.46%)
Apr 26, 2005	39.46	39.46	37.74	37.88	1,296,825	-1.62(-4.11%)
Apr 25, 2005	39.16	39.99	39.16	39.50	828,192	+0.35(+0.88%)
Apr 22, 2005	38.74	39.57	38.65	39.16	671,363	+0.33(+0.84%)
Apr 21, 2005	38.05	38.87	37.42	38.83	1,068,710	+0.94(+2.48%)
Apr 20, 2005	39.45	39.49	37.80	37.89	1,161,903	-1.56(-3.96%)
Apr 19, 2005	39.01	39.50	38.96	39.45	489,033	+0.63(+1.62%)
Apr 18, 2005	38.87	39.26	38.56	38.82	658,033	+0.05(+0.13%)
Apr 15, 2005	39.72	39.72	38.68	38.77	834,103	-0.85(-2.16%)
Apr 14, 2005	40.25	40.80	39.57	39.62	1,129,447	-0.63(-1.56%)
Apr 13, 2005	40.53	40.79	40.20	40.25	551,741	-0.22(-0.53%)
Apr 12, 2005	40.53	40.53	39.94	40.47	886,843	+0.03(+0.06%)
Apr 11, 2005	40.75	40.76	40.39	40.44	436,872	-0.35(-0.85%)
Apr 08, 2005	41.03	41.20	40.38	40.79	445,682	-0.24(-0.59%)
Apr 07, 2005	40.81	41.17	40.52	41.03	367,325	+0.28(+0.70%)
Apr 06, 2005	41.08	41.18	40.62	40.75	408,358	-0.39(-0.94%)
Apr 05, 2005	41.01	41.41	40.86	41.13	464,459	+0.15(+0.36%)
Apr 04, 2005	40.85	41.41	39.75	40.99	1,033,704	+0.18(+0.44%)
Apr 01, 2005	41.36	41.48	40.63	40.81	829,351	-0.38(-0.92%)
Mar 31, 2005	41.67	41.78	41.19	41.19	600,656	-0.40(-0.95%)
Mar 30, 2005	41.78	41.97	41.58	41.58	476,051	-0.09(-0.23%)
Mar 29, 2005	41.93	42.35	41.67	41.68	634,271	-0.22(-0.54%)
Mar 28, 2005	41.84	42.12	41.57	41.90	710,657	+0.71(+1.72%)
Mar 24, 2005	41.89	42.10	41.14	41.20	691,763	-0.60(-1.44%)
Mar 23, 2005	41.80	42.04	41.63	41.80	706,948	-0.23(-0.55%)
Mar 22, 2005	42.36	42.82	42.03	42.03	595,672	-0.33(-0.77%)
Mar 21, 2005	42.14	42.42	41.90	42.36	558,232	+0.22(+0.53%)
Mar 18, 2005	42.95	42.96	41.77	42.14	694,545	-0.73(-1.71%)
Mar 17, 2005	42.70	43.03	42.50	42.87	545,598	-0.03(-0.06%)
Mar 16, 2005	42.89	43.20	42.70	42.89	541,889	-0.12(-0.28%)
Mar 15, 2005	43.44	43.48	42.88	43.02	620,014	-0.25(-0.58%)
Mar 14, 2005	43.14	43.58	43.05	43.27	1,048,077	+0.18(+0.42%)
Mar 11, 2005	43.27	43.28	42.76	43.08	942,829	-0.05(-0.12%)
Mar 10, 2005	42.70	43.32	42.70	43.14	1,608,860	+0.53(+1.26%)
Mar 09, 2005	42.36	42.79	42.31	42.60	1,035,906	+0.48(+1.15%)
Mar 08, 2005	41.97	42.34	41.76	42.12	612,016	+0.12(+0.29%)
Mar 07, 2005	42.08	42.15	41.95	42.00	312,035	-0.07(-0.16%)
Mar 04, 2005	41.84	42.22	41.84	42.07	444,638	+0.40(+0.95%)
Mar 03, 2005	42.06	42.06	41.50	41.67	484,744	-0.39(-0.92%)
Mar 02, 2005	41.97	42.36	41.85	42.06	332,551	+0.01(+0.02%)
Mar 01, 2005	41.78	42.27	41.78	42.05	545,946	+0.35(+0.85%)
Feb 28, 2005	41.73	41.76	41.45	41.70	789,709	-0.16(-0.39%)
Feb 25, 2005	41.15	41.86	41.11	41.86	399,665	+0.64(+1.55%)
Feb 24, 2005	40.98	41.32	40.96	41.22	404,069	-0.09(-0.21%)
Feb 23, 2005	41.49	41.49	41.02	41.31	524,502	-0.09(-0.23%)
Feb 22, 2005	42.17	42.22	41.31	41.40	672,754	-0.60(-1.42%)
Feb 18, 2005	41.97	42.27	41.84	42.00	933,904	+0.44(+1.06%)
Feb 17, 2005	41.67	42.03	41.56	41.56	606,800	-0.23(-0.56%)
Feb 16, 2005	41.51	41.84	41.37	41.79	1,040,659	+0.28(+0.67%)
Feb 15, 2005	41.06	41.56	41.02	41.51	1,094,210	+0.78(+1.91%)
Feb 14, 2005	40.33	40.78	40.29	40.74	992,671	+0.27(+0.66%)
Feb 11, 2005	40.33	40.67	39.90	40.47	1,029,763	+0.10(+0.26%)
Feb 10, 2005	41.32	41.48	40.37	40.37	2,524,798	-1.70(-4.04%)
Feb 09, 2005	41.75	42.32	41.71	42.07	1,001,249	+0.32(+0.76%)
Feb 08, 2005	41.02	41.87	40.71	41.75	1,285,697	+0.89(+2.17%)
Feb 07, 2005	41.11	41.35	40.68	40.86	1,163,989	-0.72(-1.74%)
Feb 04, 2005	41.32	41.58	40.81	41.58	1,234,348	-0.03(-0.06%)
Feb 03, 2005	41.67	41.76	41.32	41.61	953,841	-0.06(-0.14%)
Feb 02, 2005	41.67	41.87	41.49	41.67	1,000,553	-0.09(-0.23%)

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.