Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	44.30	44.38	43.71	44.37	1,042,700	+0.02(+0.05%)
Apr 28, 2005	44.21	44.73	44.20	44.35	1,228,200	-0.56(-1.25%)
Apr 27, 2005	44.43	45.03	44.36	44.91	1,775,300	+0.46(+1.03%)
Apr 26, 2005	43.83	44.82	43.83	44.45	1,861,700	+0.10(+0.23%)
Apr 25, 2005	43.76	44.35	43.70	44.35	2,098,300	+0.53(+1.21%)
Apr 22, 2005	43.61	43.96	43.51	43.82	882,100	+0.31(+0.71%)
Apr 21, 2005	43.47	43.67	43.30	43.51	1,126,300	+0.19(+0.44%)
Apr 20, 2005	43.45	43.82	43.32	43.32	1,259,300	-0.44(-1.01%)
Apr 19, 2005	43.62	43.88	43.30	43.76	1,316,300	+0.15(+0.34%)
Apr 18, 2005	43.87	43.96	43.32	43.61	1,229,100	-0.43(-0.98%)
Apr 15, 2005	44.19	44.56	44.00	44.04	3,102,200	+0.27(+0.62%)
Apr 14, 2005	43.90	44.20	43.70	43.77	1,780,700	+0.12(+0.27%)
Apr 13, 2005	43.16	43.89	43.09	43.65	1,514,000	+0.85(+1.99%)
Apr 12, 2005	42.67	42.90	42.30	42.80	605,400	-0.39(-0.90%)
Apr 11, 2005	43.16	43.41	43.00	43.19	1,042,900	-0.26(-0.60%)
Apr 08, 2005	43.63	43.66	43.35	43.45	837,500	-0.28(-0.64%)
Apr 07, 2005	43.60	44.00	43.38	43.73	982,800	+0.33(+0.76%)
Apr 06, 2005	43.07	43.75	43.06	43.40	1,637,300	+0.26(+0.60%)
Apr 05, 2005	42.85	43.15	42.63	43.14	1,722,000	+1.29(+3.08%)
Apr 04, 2005	41.82	41.94	41.56	41.85	623,700	-0.25(-0.59%)
Apr 01, 2005	42.60	42.68	42.10	42.10	1,586,000	-0.24(-0.57%)
Mar 31, 2005	42.59	42.67	42.22	42.34	1,310,600	-0.50(-1.17%)
Mar 30, 2005	42.44	42.91	42.42	42.84	1,022,900	+0.61(+1.44%)
Mar 29, 2005	42.06	42.59	42.06	42.23	1,208,600	-0.51(-1.19%)
Mar 28, 2005	43.20	43.20	42.70	42.74	1,193,400	-0.26(-0.60%)
Mar 24, 2005	42.09	43.34	42.00	43.00	2,029,900	+1.05(+2.50%)
Mar 23, 2005	41.64	41.95	41.47	41.95	1,309,800	+0.08(+0.19%)
Mar 22, 2005	42.50	42.65	41.75	41.87	829,100	+0.52(+1.26%)
Mar 21, 2005	41.60	41.60	41.05	41.35	574,200	-0.85(-2.01%)
Mar 18, 2005	41.95	42.20	41.67	42.20	610,400	+0.26(+0.62%)
Mar 17, 2005	41.98	42.12	41.79	41.94	339,400	+0.03(+0.07%)
Mar 16, 2005	42.16	42.43	41.80	41.91	536,100	+0.26(+0.62%)
Mar 15, 2005	41.91	42.00	41.50	41.65	570,400	+0.18(+0.43%)
Mar 14, 2005	41.23	41.48	41.16	41.47	439,200	-0.18(-0.43%)
Mar 11, 2005	41.92	42.08	41.60	41.65	716,400	-0.11(-0.26%)
Mar 10, 2005	41.94	42.02	41.66	41.76	594,700	+0.37(+0.89%)
Mar 09, 2005	41.63	41.74	41.30	41.39	772,400	-0.34(-0.81%)
Mar 08, 2005	42.14	42.14	41.43	41.73	1,250,700	-0.78(-1.83%)
Mar 07, 2005	42.05	42.74	42.00	42.51	1,164,000	+0.25(+0.59%)
Mar 04, 2005	41.73	42.40	41.62	42.26	1,345,000	+0.79(+1.90%)
Mar 03, 2005	41.44	41.55	41.35	41.47	1,236,300	+0.70(+1.72%)
Mar 02, 2005	40.66	41.09	40.60	40.77	812,600	+0.07(+0.17%)
Mar 01, 2005	40.42	40.85	40.40	40.70	1,104,100	+0.79(+1.98%)
Feb 28, 2005	40.00	40.39	39.61	39.91	776,400	+0.14(+0.35%)
Feb 25, 2005	39.53	39.80	39.30	39.77	758,100	+0.77(+1.97%)
Feb 24, 2005	38.85	39.05	38.57	39.00	674,900	-0.27(-0.69%)
Feb 23, 2005	39.19	39.40	39.05	39.27	763,000	-0.06(-0.15%)
Feb 22, 2005	39.94	39.97	39.25	39.33	853,300	+0.80(+2.08%)
Feb 18, 2005	38.15	38.53	38.15	38.53	1,129,900	+0.93(+2.47%)
Feb 17, 2005	37.58	37.72	37.50	37.60	310,800	+0.07(+0.19%)
Feb 16, 2005	37.47	37.61	37.31	37.53	380,500	+0.00(+0.00%)
Feb 15, 2005	37.34	37.57	37.24	37.53	498,800	-0.10(-0.27%)
Feb 14, 2005	37.56	37.72	37.44	37.63	316,000	+0.33(+0.88%)
Feb 11, 2005	36.97	37.30	36.87	37.30	543,300	+0.10(+0.27%)
Feb 10, 2005	36.95	37.25	36.93	37.20	425,000	+0.44(+1.20%)
Feb 09, 2005	36.85	36.99	36.75	36.76	1,134,100	-0.22(-0.59%)
Feb 08, 2005	37.00	37.10	36.88	36.98	837,600	-0.08(-0.22%)
Feb 07, 2005	37.04	37.17	36.95	37.06	1,207,400	-0.11(-0.30%)
Feb 04, 2005	37.06	37.28	37.05	37.17	1,073,400	+0.17(+0.46%)
Feb 03, 2005	36.80	37.14	36.75	37.00	370,700	+0.08(+0.22%)
Feb 02, 2005	37.12	37.12	36.77	36.92	789,500	-0.18(-0.49%)

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.