Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.02	39.55	37.37	39.27	21,585,498	+1.63(+4.32%)
Apr 28, 2005	38.06	38.66	37.62	37.64	7,204,322	-0.55(-1.45%)
Apr 27, 2005	37.95	38.34	37.43	38.20	8,079,035	+0.48(+1.27%)
Apr 26, 2005	38.14	38.58	37.72	37.72	6,970,502	-0.51(-1.33%)
Apr 25, 2005	37.73	38.40	37.59	38.23	6,663,924	+0.72(+1.93%)
Apr 22, 2005	38.20	38.61	37.23	37.50	6,871,883	-0.69(-1.82%)
Apr 21, 2005	37.99	38.26	37.14	38.20	9,382,663	+0.74(+1.97%)
Apr 20, 2005	38.29	38.42	37.32	37.46	14,144,408	-1.15(-2.98%)
Apr 19, 2005	38.92	39.16	38.46	38.61	9,176,446	+0.11(+0.29%)
Apr 18, 2005	38.51	38.84	38.06	38.49	8,464,000	+0.07(+0.17%)
Apr 15, 2005	39.03	39.49	38.36	38.43	12,789,058	-0.63(-1.61%)
Apr 14, 2005	39.26	39.70	38.74	39.05	17,812,226	-0.60(-1.51%)
Apr 13, 2005	41.11	41.11	39.40	39.65	18,440,390	-1.21(-2.96%)
Apr 12, 2005	40.45	41.14	40.00	40.86	13,559,256	+0.31(+0.75%)
Apr 11, 2005	41.43	41.60	40.30	40.55	11,465,466	-0.99(-2.39%)
Apr 08, 2005	41.87	42.01	41.28	41.55	9,005,336	-0.23(-0.55%)
Apr 07, 2005	41.90	42.15	41.31	41.78	11,867,314	-0.46(-1.10%)
Apr 06, 2005	42.13	42.46	41.79	42.24	14,513,829	+0.11(+0.27%)
Apr 05, 2005	42.55	43.29	41.78	42.13	17,904,280	-1.38(-3.17%)
Apr 04, 2005	44.03	44.85	42.50	43.51	34,963,192	+1.07(+2.51%)
Apr 01, 2005	42.90	44.09	42.24	42.44	18,474,692	-0.28(-0.66%)
Mar 31, 2005	42.32	42.99	42.15	42.73	23,750,438	+1.47(+3.56%)
Mar 30, 2005	40.28	41.49	40.01	41.26	23,602,510	+1.25(+3.12%)
Mar 29, 2005	41.42	41.90	39.99	40.01	18,487,958	-1.40(-3.37%)
Mar 28, 2005	41.52	41.64	41.21	41.40	5,962,063	-0.08(-0.20%)
Mar 24, 2005	41.40	41.90	41.28	41.49	7,602,150	-0.04(-0.09%)
Mar 23, 2005	41.57	41.73	40.82	41.52	7,791,752	-0.04(-0.11%)
Mar 22, 2005	42.65	42.87	41.54	41.57	7,805,017	-0.98(-2.30%)
Mar 21, 2005	43.05	43.43	42.42	42.55	7,785,052	-0.57(-1.33%)
Mar 18, 2005	42.60	43.14	42.05	43.12	11,269,298	+0.53(+1.24%)
Mar 17, 2005	42.93	43.25	42.23	42.59	10,231,247	-0.66(-1.52%)
Mar 16, 2005	43.50	43.72	42.80	43.25	6,682,013	-0.67(-1.53%)
Mar 15, 2005	44.52	44.73	43.70	43.92	5,900,024	-0.11(-0.25%)
Mar 14, 2005	43.65	44.09	43.51	44.03	4,736,286	+0.38(+0.87%)
Mar 11, 2005	44.67	44.69	43.24	43.65	7,408,261	-1.11(-2.48%)
Mar 10, 2005	44.78	45.08	44.24	44.76	8,492,272	+0.01(+0.03%)
Mar 09, 2005	44.34	44.98	43.97	44.75	10,167,332	+0.42(+0.94%)
Mar 08, 2005	44.18	44.78	43.99	44.33	7,079,975	+0.15(+0.34%)
Mar 07, 2005	43.88	44.43	43.82	44.18	6,222,682	+0.60(+1.39%)
Mar 04, 2005	43.06	44.00	42.95	43.58	6,367,395	+1.09(+2.56%)
Mar 03, 2005	42.67	42.88	41.93	42.49	6,281,103	+0.14(+0.33%)
Mar 02, 2005	42.32	42.88	42.24	42.35	6,473,920	-0.16(-0.37%)
Mar 01, 2005	42.14	42.74	42.14	42.50	6,773,531	+0.36(+0.85%)
Feb 28, 2005	42.76	42.91	41.90	42.14	7,334,698	-0.89(-2.06%)
Feb 25, 2005	42.21	43.10	42.19	43.03	4,713,507	+0.71(+1.68%)
Feb 24, 2005	42.65	42.65	42.09	42.32	5,081,455	-0.24(-0.56%)
Feb 23, 2005	42.76	42.82	42.30	42.56	5,124,333	+0.11(+0.26%)
Feb 22, 2005	42.30	43.02	42.29	42.45	7,632,835	-0.57(-1.34%)
Feb 18, 2005	44.49	44.49	42.90	43.02	8,949,460	-1.46(-3.29%)
Feb 17, 2005	44.39	44.72	44.30	44.49	5,514,657	-0.09(-0.20%)
Feb 16, 2005	44.34	44.77	44.11	44.58	6,074,484	-0.20(-0.45%)
Feb 15, 2005	44.96	44.99	44.52	44.78	5,937,408	-0.20(-0.45%)
Feb 14, 2005	45.02	45.16	44.62	44.98	4,664,599	-0.04(-0.08%)
Feb 11, 2005	43.81	45.07	43.73	45.02	8,678,524	+1.08(+2.46%)
Feb 10, 2005	43.49	43.94	43.36	43.93	7,483,565	+0.52(+1.20%)
Feb 09, 2005	43.51	43.83	43.28	43.41	4,799,665	-0.32(-0.73%)
Feb 08, 2005	43.49	43.86	43.43	43.73	4,753,437	+0.40(+0.91%)
Feb 07, 2005	43.79	43.83	43.20	43.34	5,863,980	-0.46(-1.04%)
Feb 04, 2005	42.86	43.81	42.80	43.79	6,554,987	+1.12(+2.62%)
Feb 03, 2005	42.50	42.92	42.39	42.67	4,836,112	+0.08(+0.19%)
Feb 02, 2005	42.64	42.78	42.40	42.59	5,874,833	-0.13(-0.31%)

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.