Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.98	42.48	41.96	42.48	10,567,344	+0.60(+1.43%)
Apr 28, 2005	42.15	42.30	41.85	41.88	10,349,887	-0.41(-0.98%)
Apr 27, 2005	41.99	42.34	41.89	42.29	9,639,193	+0.19(+0.46%)
Apr 26, 2005	42.34	42.52	42.09	42.10	9,478,443	-0.32(-0.76%)
Apr 25, 2005	42.71	43.02	42.36	42.42	9,663,589	+0.03(+0.07%)
Apr 22, 2005	42.29	42.57	42.08	42.39	11,344,437	+0.12(+0.29%)
Apr 21, 2005	42.29	42.39	41.98	42.27	12,433,823	+0.12(+0.28%)
Apr 20, 2005	42.74	42.80	42.00	42.15	12,734,644	-0.59(-1.38%)
Apr 19, 2005	43.25	43.30	42.34	42.74	15,095,490	+0.01(+0.01%)
Apr 18, 2005	42.89	42.90	42.38	42.73	14,806,624	-0.22(-0.52%)
Apr 15, 2005	43.26	43.32	42.89	42.96	20,987,508	+0.09(+0.22%)
Apr 14, 2005	42.46	42.87	42.23	42.86	13,037,080	+0.41(+0.96%)
Apr 13, 2005	42.37	42.70	42.37	42.46	11,532,652	-0.03(-0.07%)
Apr 12, 2005	42.26	42.53	42.00	42.49	15,792,936	-0.15(-0.36%)
Apr 11, 2005	42.59	42.87	42.52	42.64	7,188,521	+0.15(+0.36%)
Apr 08, 2005	42.99	43.01	42.49	42.49	7,791,616	-0.37(-0.87%)
Apr 07, 2005	42.46	42.86	42.38	42.86	8,037,992	+0.27(+0.63%)
Apr 06, 2005	42.78	42.83	42.49	42.59	9,192,324	-0.12(-0.29%)
Apr 05, 2005	42.08	42.74	41.95	42.72	14,724,876	+0.64(+1.52%)
Apr 04, 2005	41.44	42.15	41.38	42.08	14,031,146	+0.70(+1.69%)
Apr 01, 2005	41.67	41.75	41.25	41.38	17,856,516	-0.19(-0.46%)
Mar 31, 2005	41.71	41.76	41.47	41.57	20,277,946	-0.55(-1.31%)
Mar 30, 2005	42.05	42.24	42.03	42.12	10,527,600	+0.08(+0.19%)
Mar 29, 2005	42.12	42.16	41.90	42.04	15,231,683	-0.27(-0.63%)
Mar 28, 2005	42.23	42.40	42.20	42.31	8,312,318	+0.16(+0.38%)
Mar 24, 2005	42.21	42.41	42.07	42.15	14,340,853	-0.07(-0.16%)
Mar 23, 2005	41.37	42.21	41.36	42.21	15,453,825	+0.87(+2.11%)
Mar 22, 2005	41.25	41.61	41.25	41.34	8,194,703	-0.04(-0.09%)
Mar 21, 2005	41.63	41.63	41.26	41.38	8,366,440	-0.25(-0.59%)
Mar 18, 2005	41.47	41.63	41.26	41.63	17,190,896	+0.16(+0.39%)
Mar 17, 2005	41.37	41.70	41.35	41.47	7,117,920	-0.04(-0.09%)
Mar 16, 2005	41.53	41.75	41.50	41.50	8,738,185	-0.13(-0.31%)
Mar 15, 2005	41.99	42.00	41.63	41.63	8,100,515	-0.35(-0.83%)
Mar 14, 2005	41.84	41.98	41.77	41.98	9,029,474	+0.14(+0.33%)
Mar 11, 2005	42.10	42.24	41.77	41.84	9,381,670	-0.25(-0.59%)
Mar 10, 2005	42.01	42.26	41.97	42.09	8,145,267	+0.15(+0.35%)
Mar 09, 2005	42.15	42.16	41.90	41.94	10,300,127	-0.27(-0.63%)
Mar 08, 2005	42.12	42.34	42.09	42.21	13,792,363	-0.15(-0.37%)
Mar 07, 2005	42.03	42.51	42.00	42.36	15,169,483	+0.43(+1.03%)
Mar 04, 2005	41.59	41.94	41.48	41.93	13,419,003	+0.61(+1.48%)
Mar 03, 2005	41.53	41.53	41.17	41.32	9,357,275	-0.13(-0.31%)
Mar 02, 2005	41.19	41.56	40.93	41.45	11,295,970	+0.19(+0.47%)
Mar 01, 2005	41.14	41.47	41.11	41.25	13,679,758	+0.65(+1.60%)
Feb 28, 2005	40.90	41.00	40.60	40.60	11,040,385	-0.38(-0.94%)
Feb 25, 2005	40.77	41.03	40.76	40.99	10,430,343	+0.20(+0.50%)
Feb 24, 2005	40.45	40.82	40.28	40.78	7,782,246	+0.30(+0.73%)
Feb 23, 2005	40.48	40.57	40.36	40.49	7,961,898	+0.21(+0.52%)
Feb 22, 2005	40.26	40.77	40.26	40.28	13,408,986	-0.22(-0.55%)
Feb 18, 2005	40.51	40.60	40.36	40.50	9,992,682	+0.05(+0.12%)
Feb 17, 2005	40.67	40.67	40.44	40.45	8,650,136	-0.24(-0.59%)
Feb 16, 2005	40.65	40.77	40.49	40.69	7,443,782	-0.11(-0.26%)
Feb 15, 2005	40.74	40.86	40.57	40.80	6,763,462	-0.06(-0.14%)
Feb 14, 2005	41.23	41.23	40.73	40.85	8,429,447	-0.37(-0.90%)
Feb 11, 2005	40.85	41.40	40.79	41.22	10,637,621	+0.29(+0.71%)
Feb 10, 2005	40.89	40.99	40.77	40.93	6,467,003	-0.04(-0.09%)
Feb 09, 2005	41.08	41.15	40.83	40.97	7,318,252	-0.09(-0.21%)
Feb 08, 2005	41.14	41.25	40.94	41.06	10,307,235	-0.07(-0.18%)
Feb 07, 2005	41.01	41.17	40.77	41.13	7,903,576	+0.13(+0.32%)
Feb 04, 2005	40.52	41.00	40.52	41.00	7,837,660	+0.37(+0.90%)
Feb 03, 2005	40.72	40.85	40.52	40.64	8,113,925	-0.22(-0.53%)
Feb 02, 2005	40.36	40.88	40.34	40.85	11,418,916	+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.