Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.67	39.19	37.03	38.91	21,784,972	+1.61(+4.32%)
Apr 28, 2005	37.71	38.30	37.28	37.30	7,270,898	-0.55(-1.45%)
Apr 27, 2005	37.60	37.99	37.08	37.85	8,153,694	+0.47(+1.27%)
Apr 26, 2005	37.79	38.22	37.37	37.37	7,034,918	-0.50(-1.33%)
Apr 25, 2005	37.38	38.05	37.25	37.88	6,725,506	+0.72(+1.93%)
Apr 22, 2005	37.85	38.25	36.88	37.16	6,935,387	-0.69(-1.82%)
Apr 21, 2005	37.64	37.91	36.80	37.85	9,469,369	+0.73(+1.97%)
Apr 20, 2005	37.94	38.07	36.97	37.11	14,275,119	-1.14(-2.98%)
Apr 19, 2005	38.56	38.80	38.11	38.25	9,261,247	+0.11(+0.29%)
Apr 18, 2005	38.16	38.48	37.71	38.14	8,542,217	+0.07(+0.17%)
Apr 15, 2005	38.67	39.13	38.01	38.08	12,907,244	-0.62(-1.61%)
Apr 14, 2005	38.90	39.34	38.39	38.70	17,976,832	-0.59(-1.51%)
Apr 13, 2005	40.74	40.74	39.04	39.29	18,610,800	-1.20(-2.96%)
Apr 12, 2005	40.08	40.76	39.64	40.49	13,684,559	+0.30(+0.75%)
Apr 11, 2005	41.06	41.22	39.93	40.18	11,571,420	-0.98(-2.39%)
Apr 08, 2005	41.48	41.62	40.90	41.17	9,088,555	-0.23(-0.55%)
Apr 07, 2005	41.52	41.77	40.93	41.40	11,976,981	-0.46(-1.10%)
Apr 06, 2005	41.74	42.07	41.41	41.85	14,647,954	+0.11(+0.27%)
Apr 05, 2005	42.16	42.89	41.40	41.74	18,069,736	-1.37(-3.17%)
Apr 04, 2005	43.63	44.44	42.11	43.11	35,286,292	+1.06(+2.51%)

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.