Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.60	36.83	36.09	36.71	1,025,500	+0.61(+1.69%)
Apr 28, 2005	36.62	36.75	35.91	36.10	787,100	-0.74(-2.01%)
Apr 27, 2005	36.88	37.15	36.37	36.84	1,286,200	+0.35(+0.96%)
Apr 26, 2005	36.79	36.79	36.39	36.49	799,100	-1.09(-2.90%)
Apr 25, 2005	37.50	37.68	37.37	37.58	1,024,300	+0.74(+2.01%)
Apr 22, 2005	36.95	37.08	36.69	36.84	711,400	-0.77(-2.05%)
Apr 21, 2005	37.25	37.70	37.00	37.61	803,200	+1.25(+3.44%)
Apr 20, 2005	36.64	36.65	36.16	36.36	878,000	-0.71(-1.92%)
Apr 19, 2005	37.33	37.33	36.23	37.07	1,192,000	+0.84(+2.32%)
Apr 18, 2005	35.83	36.33	35.77	36.23	1,577,700	-0.55(-1.50%)
Apr 15, 2005	37.34	37.42	36.66	36.78	1,960,000	-1.46(-3.82%)
Apr 14, 2005	38.53	38.79	38.11	38.24	1,166,700	-0.87(-2.22%)
Apr 13, 2005	39.05	39.38	38.90	39.11	1,601,800	-0.88(-2.20%)
Apr 12, 2005	39.48	40.05	39.24	39.99	1,067,100	-0.06(-0.15%)
Apr 11, 2005	40.34	40.35	39.98	40.05	283,000	-0.29(-0.72%)
Apr 08, 2005	40.42	40.60	40.26	40.34	469,500	-0.20(-0.49%)
Apr 07, 2005	40.39	40.79	40.28	40.54	685,800	+0.54(+1.35%)
Apr 06, 2005	40.00	40.30	39.97	40.00	594,500	+0.26(+0.65%)
Apr 05, 2005	39.36	39.89	39.36	39.74	580,900	+0.48(+1.22%)
Apr 04, 2005	39.10	39.31	38.85	39.26	657,500	-0.07(-0.18%)
Apr 01, 2005	39.95	40.05	39.30	39.33	1,034,500	-0.69(-1.72%)
Mar 31, 2005	40.00	40.20	39.94	40.02	1,544,700	+0.15(+0.38%)
Mar 30, 2005	39.45	39.94	39.45	39.87	1,019,300	+0.55(+1.40%)
Mar 29, 2005	40.40	40.40	39.32	39.32	2,139,100	-1.84(-4.47%)
Mar 28, 2005	41.26	41.38	41.00	41.16	1,703,900	-0.12(-0.29%)
Mar 24, 2005	40.91	41.40	40.70	41.28	2,754,400	+0.14(+0.34%)
Mar 23, 2005	41.45	41.50	41.12	41.14	1,040,900	-0.33(-0.80%)
Mar 22, 2005	41.20	41.81	41.20	41.47	1,953,500	+0.64(+1.57%)
Mar 21, 2005	41.10	41.11	40.80	40.83	1,268,400	-0.36(-0.87%)
Mar 18, 2005	41.08	41.23	40.60	41.19	1,619,500	+0.08(+0.19%)
Mar 17, 2005	40.79	41.24	40.53	41.11	1,658,200	+0.50(+1.23%)
Mar 16, 2005	40.91	40.97	40.47	40.61	968,500	+0.29(+0.72%)
Mar 15, 2005	40.42	40.48	40.14	40.32	1,103,000	-0.32(-0.79%)
Mar 14, 2005	40.57	40.67	40.33	40.64	1,418,000	-0.03(-0.07%)
Mar 11, 2005	40.64	40.90	40.58	40.67	831,700	+0.02(+0.05%)
Mar 10, 2005	40.60	40.74	40.49	40.65	1,813,700	+0.00(+0.00%)
Mar 09, 2005	40.75	40.99	40.62	40.65	2,206,800	-0.37(-0.90%)
Mar 08, 2005	40.25	41.26	40.25	41.02	7,800,000	+1.71(+4.35%)
Mar 07, 2005	39.05	39.38	38.92	39.31	3,401,400	+0.77(+2.00%)
Mar 04, 2005	38.35	38.65	38.33	38.54	665,600	+0.31(+0.81%)
Mar 03, 2005	38.23	38.75	38.05	38.23	1,130,900	+0.10(+0.26%)
Mar 02, 2005	38.04	38.31	37.85	38.13	768,200	-0.16(-0.42%)
Mar 01, 2005	38.04	38.47	38.03	38.29	486,300	+0.50(+1.32%)
Feb 28, 2005	38.04	38.26	37.71	37.79	800,000	-0.21(-0.55%)
Feb 25, 2005	37.60	38.05	37.60	38.00	400,100	+0.29(+0.77%)
Feb 24, 2005	37.75	37.76	37.56	37.71	275,500	-0.05(-0.13%)
Feb 23, 2005	37.80	37.80	37.55	37.76	332,800	-0.05(-0.13%)
Feb 22, 2005	37.77	38.12	37.77	37.81	441,600	+0.05(+0.13%)
Feb 18, 2005	37.53	37.78	37.53	37.76	307,100	+0.21(+0.56%)
Feb 17, 2005	37.69	37.78	37.48	37.55	482,300	-0.23(-0.61%)
Feb 16, 2005	37.90	37.90	37.64	37.78	483,900	-0.46(-1.20%)
Feb 15, 2005	38.00	38.31	37.92	38.24	661,300	+0.10(+0.26%)
Feb 14, 2005	37.90	38.19	37.85	38.14	379,700	+0.40(+1.06%)
Feb 11, 2005	37.38	37.87	37.28	37.74	462,800	+0.25(+0.67%)
Feb 10, 2005	37.20	37.56	37.13	37.49	338,300	+0.29(+0.78%)
Feb 09, 2005	37.21	37.47	37.10	37.20	588,000	+0.09(+0.24%)
Feb 08, 2005	36.89	37.29	36.89	37.11	711,300	+0.17(+0.46%)
Feb 07, 2005	36.98	37.03	36.70	36.94	702,300	+0.04(+0.11%)
Feb 04, 2005	36.50	36.93	36.50	36.90	446,000	+0.25(+0.68%)
Feb 03, 2005	36.99	36.99	36.46	36.65	678,900	-0.34(-0.92%)
Feb 02, 2005	37.19	37.19	36.88	36.99	549,200	-0.13(-0.35%)

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.