Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.14	37.60	35.53	37.33	22,708,582	+1.55(+4.32%)
Apr 28, 2005	36.18	36.75	35.76	35.78	7,579,160	-0.52(-1.45%)
Apr 27, 2005	36.07	36.44	35.58	36.31	8,499,384	+0.45(+1.27%)
Apr 26, 2005	36.25	36.67	35.85	35.85	7,333,175	-0.48(-1.33%)
Apr 25, 2005	35.86	36.50	35.73	36.34	7,010,645	+0.69(+1.93%)
Apr 22, 2005	36.31	36.70	35.38	35.65	7,229,424	-0.66(-1.82%)
Apr 21, 2005	36.11	36.37	35.31	36.31	9,870,839	+0.70(+1.97%)
Apr 20, 2005	36.40	36.52	35.47	35.60	14,880,336	-1.09(-2.98%)
Apr 19, 2005	36.99	37.22	36.56	36.70	9,653,893	+0.11(+0.29%)
Apr 18, 2005	36.60	36.92	36.18	36.59	8,904,378	+0.06(+0.17%)
Apr 15, 2005	37.10	37.53	36.46	36.53	13,454,468	-0.60(-1.61%)
Apr 14, 2005	37.31	37.74	36.82	37.12	18,738,988	-0.57(-1.51%)
Apr 13, 2005	39.08	39.08	37.46	37.69	19,399,836	-1.15(-2.96%)
Apr 12, 2005	38.45	39.10	38.02	38.84	14,264,738	+0.29(+0.75%)
Apr 11, 2005	39.39	39.54	38.31	38.55	12,062,009	-0.94(-2.39%)
Apr 08, 2005	39.80	39.93	39.24	39.49	9,473,879	-0.22(-0.55%)
Apr 07, 2005	39.83	40.07	39.26	39.71	12,484,765	-0.44(-1.10%)
Apr 06, 2005	40.05	40.36	39.73	40.15	15,268,978	+0.11(+0.27%)
Apr 05, 2005	40.44	41.14	39.71	40.05	18,835,832	-1.31(-3.17%)
Apr 04, 2005	41.85	42.63	40.40	41.36	36,782,312	+1.01(+2.51%)
Apr 01, 2005	40.78	41.91	40.15	40.34	19,435,922	-0.27(-0.66%)
Mar 31, 2005	40.22	40.86	40.07	40.61	24,986,164	+1.40(+3.56%)
Mar 30, 2005	38.29	39.44	38.03	39.22	24,830,538	+1.18(+3.12%)
Mar 29, 2005	39.37	39.83	38.01	38.03	19,449,878	-1.33(-3.37%)
Mar 28, 2005	39.46	39.58	39.17	39.36	6,272,267	-0.08(-0.20%)
Mar 24, 2005	39.36	39.83	39.24	39.44	7,997,687	-0.04(-0.09%)
Mar 23, 2005	39.51	39.67	38.80	39.47	8,197,153	-0.04(-0.11%)
Mar 22, 2005	40.54	40.75	39.48	39.51	8,211,109	-0.93(-2.30%)
Mar 21, 2005	40.92	41.29	40.32	40.44	8,190,105	-0.55(-1.33%)
Mar 18, 2005	40.49	41.00	39.97	40.99	11,855,635	+0.50(+1.24%)
Mar 17, 2005	40.81	41.11	40.14	40.48	10,763,574	-0.62(-1.52%)
Mar 16, 2005	41.35	41.56	40.68	41.11	7,029,675	-0.64(-1.53%)
Mar 15, 2005	42.32	42.51	41.54	41.75	6,207,000	-0.11(-0.25%)
Mar 14, 2005	41.49	41.91	41.36	41.85	4,982,713	+0.36(+0.87%)
Mar 11, 2005	42.46	42.48	41.10	41.49	7,793,709	-1.06(-2.48%)
Mar 10, 2005	42.56	42.85	42.05	42.55	8,934,122	+0.01(+0.03%)
Mar 09, 2005	42.15	42.76	41.80	42.54	10,696,334	+0.40(+0.94%)
Mar 08, 2005	42.00	42.56	41.82	42.14	7,448,344	+0.14(+0.34%)
Mar 07, 2005	41.71	42.23	41.65	42.00	6,546,445	+0.57(+1.39%)
Mar 04, 2005	40.93	41.83	40.83	41.42	6,698,688	+1.04(+2.56%)
Mar 03, 2005	40.56	40.76	39.86	40.39	6,607,906	+0.13(+0.33%)
Mar 02, 2005	40.22	40.75	40.15	40.25	6,810,756	-0.15(-0.37%)
Mar 01, 2005	40.06	40.63	40.06	40.40	7,125,955	+0.34(+0.85%)
Feb 28, 2005	40.65	40.79	39.83	40.06	7,716,319	-0.84(-2.06%)
Feb 25, 2005	40.12	40.97	40.10	40.90	4,958,749	+0.67(+1.68%)
Feb 24, 2005	40.54	40.54	40.01	40.23	5,345,841	-0.23(-0.56%)
Feb 23, 2005	40.65	40.70	40.21	40.46	5,390,950	+0.11(+0.26%)
Feb 22, 2005	40.21	40.89	40.19	40.35	8,029,968	-0.55(-1.34%)
Feb 18, 2005	42.29	42.29	40.78	40.90	9,415,097	-1.39(-3.29%)
Feb 17, 2005	42.19	42.51	42.11	42.29	5,801,583	-0.09(-0.20%)
Feb 16, 2005	42.15	42.56	41.93	42.37	6,390,537	-0.19(-0.45%)
Feb 15, 2005	42.74	42.76	42.32	42.56	6,246,329	-0.19(-0.45%)
Feb 14, 2005	42.79	42.93	42.41	42.76	4,907,296	-0.04(-0.08%)
Feb 11, 2005	41.64	42.84	41.57	42.79	9,130,064	+1.03(+2.46%)
Feb 10, 2005	41.34	41.77	41.22	41.76	7,872,932	+0.50(+1.20%)
Feb 09, 2005	41.36	41.66	41.14	41.27	5,049,390	-0.30(-0.73%)
Feb 08, 2005	41.34	41.69	41.29	41.57	5,000,757	+0.38(+0.91%)
Feb 07, 2005	41.63	41.66	41.07	41.19	6,169,080	-0.43(-1.04%)
Feb 04, 2005	40.74	41.64	40.68	41.63	6,896,040	+1.06(+2.62%)
Feb 03, 2005	40.40	40.80	40.29	40.56	5,087,732	+0.08(+0.19%)
Feb 02, 2005	40.53	40.66	40.30	40.48	6,180,498	-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.