Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.77	38.77	38.24	38.74	106,053	+0.11(+0.29%)
Apr 28, 2005	38.70	38.92	38.55	38.63	71,585	-0.26(-0.66%)
Apr 27, 2005	38.74	38.95	38.37	38.89	99,557	+0.04(+0.10%)
Apr 26, 2005	39.07	39.15	38.85	38.85	119,839	-0.28(-0.71%)
Apr 25, 2005	38.81	39.13	38.79	39.13	46,133	+0.36(+0.93%)
Apr 22, 2005	39.01	39.01	38.47	38.77	39,769	-0.32(-0.81%)
Apr 21, 2005	38.66	39.08	38.57	39.08	103,799	+0.85(+2.23%)
Apr 20, 2005	38.77	39.00	38.23	38.23	113,344	-0.70(-1.80%)
Apr 19, 2005	38.85	38.93	38.66	38.93	113,344	+0.32(+0.84%)
Apr 18, 2005	38.74	38.75	38.45	38.61	124,214	-0.14(-0.37%)
Apr 15, 2005	39.15	39.35	38.63	38.75	61,378	-0.49(-1.25%)
Apr 14, 2005	39.64	39.64	39.24	39.24	110,825	-0.31(-0.78%)
Apr 13, 2005	39.90	39.90	39.47	39.55	166,503	-0.50(-1.24%)
Apr 12, 2005	39.60	40.07	39.41	40.05	54,219	+0.38(+0.97%)
Apr 11, 2005	39.79	39.90	39.64	39.66	64,957	-0.13(-0.32%)
Apr 08, 2005	39.98	39.98	39.69	39.79	75,827	-0.04(-0.09%)
Apr 07, 2005	39.68	39.93	39.57	39.83	55,942	+0.23(+0.59%)
Apr 06, 2005	39.83	39.83	39.49	39.60	43,879	-0.10(-0.25%)
Apr 05, 2005	39.60	39.75	39.50	39.69	38,444	+0.23(+0.59%)
Apr 04, 2005	39.38	39.60	39.24	39.46	27,043	+0.17(+0.44%)
Apr 01, 2005	39.79	39.86	39.22	39.29	474,057	-0.28(-0.71%)
Mar 31, 2005	39.75	39.75	39.50	39.57	47,193	-0.11(-0.27%)
Mar 30, 2005	39.15	39.67	39.15	39.67	42,818	+0.63(+1.62%)
Mar 29, 2005	39.26	39.44	39.00	39.04	18,294	-0.33(-0.84%)
Mar 28, 2005	39.23	39.45	39.21	39.37	39,637	+0.15(+0.38%)
Mar 24, 2005	39.23	39.43	39.22	39.22	44,939	-0.10(-0.25%)
Mar 23, 2005	39.19	39.46	39.15	39.32	44,674	+0.00(+0.00%)
Mar 22, 2005	39.49	39.72	39.23	39.32	53,159	-0.39(-0.99%)
Mar 21, 2005	39.72	39.75	39.50	39.71	38,046	-0.08(-0.21%)
Mar 18, 2005	39.83	40.01	39.62	39.79	28,766	-0.08(-0.19%)
Mar 17, 2005	39.87	40.05	39.75	39.87	36,323	-0.11(-0.28%)
Mar 16, 2005	40.17	40.25	39.87	39.98	41,758	-0.41(-1.01%)
Mar 15, 2005	40.70	40.70	40.39	40.39	24,524	-0.18(-0.45%)
Mar 14, 2005	40.39	40.57	40.35	40.57	39,637	+0.20(+0.50%)
Mar 11, 2005	40.47	40.69	40.30	40.36	39,902	-0.08(-0.19%)
Mar 10, 2005	40.58	40.73	40.39	40.44	30,357	+0.02(+0.04%)
Mar 09, 2005	40.66	40.81	40.30	40.43	67,078	-0.32(-0.80%)
Mar 08, 2005	41.04	41.07	40.73	40.75	78,479	-0.29(-0.70%)
Mar 07, 2005	41.11	41.16	40.98	41.04	53,424	-0.07(-0.17%)
Mar 04, 2005	41.07	41.16	40.98	41.10	609,804	+0.20(+0.48%)
Mar 03, 2005	40.81	41.00	40.67	40.91	31,020	+0.10(+0.24%)
Mar 02, 2005	40.92	41.02	40.66	40.81	27,441	-0.21(-0.51%)
Mar 01, 2005	40.81	41.04	40.75	41.02	194,739	+0.32(+0.80%)
Feb 28, 2005	40.89	40.89	40.55	40.70	63,631	-0.23(-0.57%)
Feb 25, 2005	40.62	40.95	40.47	40.93	50,110	+0.30(+0.74%)
Feb 24, 2005	40.28	40.63	40.12	40.63	33,406	+0.30(+0.75%)
Feb 23, 2005	40.06	40.34	39.97	40.33	80,998	+0.38(+0.96%)
Feb 22, 2005	40.47	40.58	39.94	39.94	46,530	-0.71(-1.74%)
Feb 18, 2005	40.81	40.81	40.59	40.65	58,594	-0.16(-0.39%)
Feb 17, 2005	41.04	41.04	40.73	40.81	83,384	-0.14(-0.35%)
Feb 16, 2005	40.89	41.10	40.24	40.95	49,977	-0.06(-0.15%)
Feb 15, 2005	41.00	41.05	40.82	41.01	53,954	+0.07(+0.17%)
Feb 14, 2005	40.92	40.98	40.80	40.95	47,193	+0.14(+0.33%)
Feb 11, 2005	40.73	40.95	40.49	40.81	85,505	+0.05(+0.13%)
Feb 10, 2005	40.58	40.79	40.50	40.76	43,216	+0.18(+0.45%)
Feb 09, 2005	41.11	41.11	40.58	40.58	44,542	-0.51(-1.23%)
Feb 08, 2005	41.19	41.19	40.92	41.08	45,602	-0.02(-0.04%)
Feb 07, 2005	41.26	41.30	40.99	41.10	111,488	-0.07(-0.16%)
Feb 04, 2005	40.73	41.16	40.68	41.16	77,551	+0.47(+1.15%)
Feb 03, 2005	40.73	40.75	40.54	40.70	142,243	-0.09(-0.22%)
Feb 02, 2005	40.62	40.79	40.50	40.79	132,433	+0.27(+0.67%)

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.