Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.88	37.49	36.20	37.49	772,925	+0.69(+1.88%)
Apr 28, 2005	37.14	37.19	36.71	36.80	670,650	-0.42(-1.13%)
Apr 27, 2005	37.14	37.69	36.93	37.22	837,868	+0.17(+0.46%)
Apr 26, 2005	38.60	38.60	36.92	37.05	1,325,894	-1.59(-4.11%)
Apr 25, 2005	38.30	39.11	38.30	38.64	846,757	+0.34(+0.88%)
Apr 22, 2005	37.89	38.71	37.80	38.30	686,412	+0.32(+0.84%)
Apr 21, 2005	37.21	38.01	36.60	37.98	1,092,666	+0.92(+2.48%)
Apr 20, 2005	38.59	38.62	36.97	37.06	1,187,948	-1.53(-3.96%)
Apr 19, 2005	38.16	38.63	38.11	38.59	499,995	+0.62(+1.62%)
Apr 18, 2005	38.01	38.40	37.72	37.97	672,783	+0.05(+0.13%)
Apr 15, 2005	38.85	38.85	37.83	37.92	852,801	-0.84(-2.16%)
Apr 14, 2005	39.37	39.91	38.71	38.76	1,154,765	-0.62(-1.56%)
Apr 13, 2005	39.64	39.90	39.32	39.37	564,109	-0.21(-0.53%)
Apr 12, 2005	39.64	39.64	39.07	39.58	906,723	+0.03(+0.06%)
Apr 11, 2005	39.85	39.87	39.51	39.56	446,665	-0.34(-0.85%)
Apr 08, 2005	40.13	40.29	39.49	39.90	455,672	-0.24(-0.59%)
Apr 07, 2005	39.91	40.27	39.63	40.13	375,559	+0.28(+0.70%)
Apr 06, 2005	40.18	40.27	39.73	39.85	417,512	-0.38(-0.94%)
Apr 05, 2005	40.11	40.50	39.96	40.23	474,871	+0.14(+0.36%)
Apr 04, 2005	39.95	40.50	38.87	40.09	1,056,876	+0.18(+0.44%)
Apr 01, 2005	40.45	40.57	39.74	39.91	847,942	-0.37(-0.92%)
Mar 31, 2005	40.76	40.87	40.28	40.28	614,121	-0.39(-0.95%)
Mar 30, 2005	40.87	41.05	40.67	40.67	486,722	-0.09(-0.23%)
Mar 29, 2005	41.01	41.42	40.76	40.76	648,489	-0.22(-0.54%)
Mar 28, 2005	40.92	41.19	40.66	40.98	726,587	+0.69(+1.72%)
Mar 24, 2005	40.97	41.18	40.24	40.29	707,270	-0.59(-1.44%)
Mar 23, 2005	40.88	41.12	40.71	40.88	722,795	-0.23(-0.55%)
Mar 22, 2005	41.43	41.88	41.11	41.11	609,025	-0.32(-0.77%)
Mar 21, 2005	41.22	41.49	40.98	41.43	570,746	+0.22(+0.53%)
Mar 18, 2005	42.01	42.02	40.86	41.21	710,114	-0.72(-1.71%)
Mar 17, 2005	41.77	42.09	41.57	41.93	557,828	-0.03(-0.06%)
Mar 16, 2005	41.95	42.25	41.77	41.95	554,036	-0.12(-0.28%)
Mar 15, 2005	42.49	42.53	41.94	42.07	633,912	-0.24(-0.58%)
Mar 14, 2005	42.19	42.63	42.11	42.32	1,071,571	+0.18(+0.42%)
Mar 11, 2005	42.32	42.33	41.82	42.14	963,963	-0.05(-0.12%)
Mar 10, 2005	41.77	42.37	41.77	42.19	1,644,924	+0.52(+1.26%)
Mar 09, 2005	41.43	41.85	41.38	41.67	1,059,127	+0.47(+1.15%)
Mar 08, 2005	41.05	41.41	40.84	41.19	625,735	+0.12(+0.29%)
Mar 07, 2005	41.15	41.23	41.03	41.08	319,030	-0.07(-0.16%)
Mar 04, 2005	40.92	41.30	40.92	41.14	454,606	+0.39(+0.95%)
Mar 03, 2005	41.14	41.14	40.59	40.76	495,610	-0.38(-0.92%)
Mar 02, 2005	41.05	41.43	40.93	41.14	340,006	+0.01(+0.02%)
Mar 01, 2005	40.87	41.35	40.87	41.13	558,184	+0.35(+0.85%)
Feb 28, 2005	40.81	40.84	40.54	40.78	807,411	-0.16(-0.39%)
Feb 25, 2005	40.25	40.94	40.21	40.94	408,624	+0.62(+1.55%)
Feb 24, 2005	40.08	40.42	40.06	40.32	413,127	-0.08(-0.21%)
Feb 23, 2005	40.58	40.58	40.12	40.40	536,259	-0.09(-0.23%)
Feb 22, 2005	41.25	41.30	40.40	40.49	687,834	-0.58(-1.42%)
Feb 18, 2005	41.05	41.35	40.92	41.08	954,838	+0.43(+1.06%)
Feb 17, 2005	40.76	41.11	40.65	40.65	620,402	-0.23(-0.56%)
Feb 16, 2005	40.60	40.92	40.46	40.87	1,063,986	+0.27(+0.66%)
Feb 15, 2005	40.16	40.65	40.12	40.60	1,118,738	+0.76(+1.91%)
Feb 14, 2005	39.45	39.89	39.41	39.84	1,014,923	+0.26(+0.66%)
Feb 11, 2005	39.45	39.78	39.03	39.58	1,052,846	+0.10(+0.26%)
Feb 10, 2005	40.42	40.57	39.48	39.48	2,581,394	-1.66(-4.04%)
Feb 09, 2005	40.83	41.39	40.80	41.14	1,023,693	+0.31(+0.76%)
Feb 08, 2005	40.12	40.95	39.82	40.83	1,314,517	+0.87(+2.17%)
Feb 07, 2005	40.21	40.44	39.79	39.96	1,190,081	-0.71(-1.74%)
Feb 04, 2005	40.42	40.67	39.91	40.67	1,262,017	-0.03(-0.06%)
Feb 03, 2005	40.76	40.85	40.42	40.70	975,222	-0.06(-0.15%)
Feb 02, 2005	40.76	40.95	40.58	40.76	1,022,982	-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.