Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.93	37.23	36.17	36.83	783,700	-0.01(-0.01%)
Apr 28, 2005	36.77	36.98	36.66	36.84	721,000	+0.09(+0.26%)
Apr 27, 2005	37.12	37.12	36.38	36.74	408,800	-0.50(-1.36%)
Apr 26, 2005	37.58	37.73	37.20	37.24	351,000	-0.80(-2.10%)
Apr 25, 2005	37.59	38.16	37.59	38.05	342,300	+0.52(+1.37%)
Apr 22, 2005	37.77	37.87	36.95	37.53	324,400	-0.33(-0.87%)
Apr 21, 2005	36.83	37.88	36.50	37.86	491,800	+1.45(+3.97%)
Apr 20, 2005	37.58	37.59	36.37	36.41	387,300	-1.16(-3.10%)
Apr 19, 2005	36.98	37.60	36.98	37.58	325,900	+0.73(+1.98%)
Apr 18, 2005	36.41	37.05	36.31	36.85	409,600	+0.41(+1.13%)
Apr 15, 2005	36.44	36.69	36.10	36.44	524,700	-0.01(-0.03%)
Apr 14, 2005	38.12	38.23	36.24	36.45	922,000	-1.69(-4.43%)
Apr 13, 2005	38.50	38.99	38.06	38.14	278,100	-0.60(-1.55%)
Apr 12, 2005	38.80	38.91	37.98	38.74	691,000	-0.23(-0.59%)
Apr 11, 2005	38.99	39.05	38.66	38.97	279,300	-0.03(-0.08%)
Apr 08, 2005	39.25	39.52	38.88	39.00	229,400	-0.19(-0.48%)
Apr 07, 2005	38.99	39.30	38.99	39.19	302,200	+0.20(+0.50%)
Apr 06, 2005	38.60	39.36	38.60	38.99	548,200	+0.50(+1.31%)
Apr 05, 2005	38.20	38.65	38.20	38.49	717,200	+0.58(+1.52%)
Apr 04, 2005	37.88	38.02	37.48	37.91	516,300	-0.09(-0.22%)
Apr 01, 2005	38.51	38.60	37.83	38.00	801,800	-0.51(-1.31%)
Mar 31, 2005	37.97	38.58	37.87	38.51	450,100	+0.52(+1.36%)
Mar 30, 2005	37.17	38.12	37.17	37.99	431,300	+0.91(+2.47%)
Mar 29, 2005	38.02	38.16	37.08	37.08	467,900	-1.07(-2.81%)
Mar 28, 2005	38.02	38.26	38.02	38.15	616,600	+0.13(+0.34%)
Mar 24, 2005	38.17	38.33	38.01	38.02	438,300	-0.17(-0.45%)
Mar 23, 2005	38.34	38.36	37.81	38.19	484,900	-0.15(-0.39%)
Mar 22, 2005	38.05	38.91	38.03	38.34	331,900	+0.23(+0.62%)
Mar 21, 2005	38.45	38.45	37.87	38.10	402,400	-0.38(-0.97%)
Mar 18, 2005	38.31	38.62	38.15	38.48	447,500	+0.29(+0.75%)
Mar 17, 2005	38.45	38.55	38.06	38.19	561,100	-0.27(-0.69%)
Mar 16, 2005	38.45	38.73	38.26	38.45	398,500	-0.36(-0.91%)
Mar 15, 2005	38.88	39.24	38.45	38.81	408,200	-0.06(-0.17%)
Mar 14, 2005	38.95	39.39	38.76	38.88	410,700	+0.16(+0.43%)
Mar 11, 2005	39.03	39.19	38.30	38.71	386,300	-0.06(-0.17%)
Mar 10, 2005	38.92	39.14	38.67	38.77	389,300	-0.18(-0.45%)
Mar 09, 2005	39.01	39.42	38.78	38.95	336,500	-0.01(-0.03%)
Mar 08, 2005	38.98	39.10	38.67	38.96	570,200	+0.09(+0.22%)
Mar 07, 2005	39.80	39.88	38.78	38.88	682,500	-0.32(-0.82%)
Mar 04, 2005	38.45	39.42	38.42	39.20	443,700	+0.93(+2.43%)
Mar 03, 2005	37.98	38.47	37.89	38.27	450,600	+0.29(+0.76%)
Mar 02, 2005	37.44	38.18	37.33	37.98	534,300	+0.54(+1.44%)
Mar 01, 2005	37.76	37.82	37.13	37.44	662,100	-0.20(-0.52%)
Feb 28, 2005	38.12	38.41	36.97	37.63	793,000	-0.59(-1.53%)
Feb 25, 2005	37.29	38.56	37.26	38.22	374,500	+0.97(+2.59%)
Feb 24, 2005	37.05	37.34	36.54	37.25	518,600	+0.20(+0.54%)
Feb 23, 2005	37.05	37.47	37.03	37.05	362,400	+0.03(+0.09%)
Feb 22, 2005	37.02	37.20	36.91	37.02	362,600	-0.01(-0.03%)
Feb 18, 2005	36.88	37.20	36.73	37.02	192,400	+0.12(+0.31%)
Feb 17, 2005	36.88	37.01	36.72	36.91	414,400	+0.03(+0.09%)
Feb 16, 2005	36.87	36.95	36.72	36.88	423,400	-0.02(-0.07%)
Feb 15, 2005	36.67	36.91	36.67	36.90	264,600	+0.03(+0.08%)
Feb 14, 2005	36.88	37.02	36.67	36.87	141,700	-0.01(-0.01%)
Feb 11, 2005	36.24	36.94	36.23	36.88	229,000	+0.63(+1.75%)
Feb 10, 2005	36.12	36.30	35.99	36.24	214,400	+0.19(+0.51%)
Feb 09, 2005	36.48	36.54	36.05	36.05	318,800	-0.60(-1.64%)
Feb 08, 2005	36.50	36.68	36.24	36.66	250,500	+0.38(+1.06%)
Feb 07, 2005	36.13	36.41	35.94	36.27	129,200	+0.14(+0.39%)
Feb 04, 2005	35.63	36.20	35.63	36.13	302,800	+0.50(+1.40%)
Feb 03, 2005	35.65	35.73	35.33	35.63	157,100	+0.05(+0.13%)
Feb 02, 2005	35.17	35.66	35.15	35.59	341,500	+0.35(+0.99%)

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.