Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.95	38.95	38.42	38.92	105,575	+0.11(+0.29%)
Apr 28, 2005	38.87	39.09	38.73	38.80	71,263	-0.26(-0.66%)
Apr 27, 2005	38.91	39.12	38.54	39.06	99,109	+0.04(+0.10%)
Apr 26, 2005	39.25	39.33	39.02	39.02	119,300	-0.28(-0.71%)
Apr 25, 2005	38.99	39.30	38.96	39.30	45,925	+0.36(+0.93%)
Apr 22, 2005	39.18	39.18	38.65	38.94	39,590	-0.32(-0.81%)
Apr 21, 2005	38.83	39.26	38.74	39.26	103,332	+0.86(+2.23%)
Apr 20, 2005	38.95	39.18	38.40	38.40	112,834	-0.70(-1.80%)
Apr 19, 2005	39.02	39.11	38.83	39.11	112,834	+0.33(+0.84%)
Apr 18, 2005	38.91	38.93	38.62	38.78	123,655	-0.14(-0.37%)
Apr 15, 2005	39.33	39.53	38.81	38.93	61,101	-0.49(-1.25%)
Apr 14, 2005	39.82	39.82	39.42	39.42	110,326	-0.31(-0.78%)
Apr 13, 2005	40.09	40.09	39.65	39.73	165,753	-0.50(-1.24%)
Apr 12, 2005	39.78	40.25	39.58	40.23	53,975	+0.39(+0.97%)
Apr 11, 2005	39.97	40.09	39.82	39.84	64,665	-0.13(-0.32%)
Apr 08, 2005	40.16	40.16	39.87	39.97	75,486	-0.04(-0.09%)
Apr 07, 2005	39.86	40.11	39.75	40.01	55,691	+0.23(+0.59%)
Apr 06, 2005	40.01	40.01	39.67	39.77	43,681	-0.10(-0.25%)
Apr 05, 2005	39.78	39.93	39.68	39.87	38,271	+0.23(+0.59%)
Apr 04, 2005	39.55	39.77	39.42	39.64	26,921	+0.17(+0.44%)
Apr 01, 2005	39.97	40.04	39.40	39.46	471,923	-0.28(-0.71%)
Mar 31, 2005	39.93	39.93	39.68	39.74	46,981	-0.11(-0.27%)
Mar 30, 2005	39.33	39.85	39.33	39.85	42,626	+0.64(+1.62%)
Mar 29, 2005	39.44	39.62	39.18	39.21	18,211	-0.33(-0.84%)
Mar 28, 2005	39.40	39.63	39.39	39.55	39,458	+0.15(+0.38%)
Mar 24, 2005	39.40	39.61	39.40	39.40	44,737	-0.10(-0.25%)
Mar 23, 2005	39.37	39.64	39.33	39.49	44,473	+0.00(+0.00%)
Mar 22, 2005	39.67	39.90	39.40	39.49	52,919	-0.39(-0.99%)
Mar 21, 2005	39.90	39.93	39.68	39.89	37,875	-0.08(-0.21%)
Mar 18, 2005	40.01	40.19	39.80	39.97	28,637	-0.08(-0.19%)
Mar 17, 2005	40.05	40.23	39.93	40.05	36,159	-0.11(-0.28%)
Mar 16, 2005	40.35	40.43	40.05	40.16	41,570	-0.41(-1.01%)
Mar 15, 2005	40.88	40.88	40.57	40.57	24,414	-0.18(-0.45%)
Mar 14, 2005	40.58	40.75	40.53	40.75	39,458	+0.20(+0.50%)
Mar 11, 2005	40.65	40.87	40.49	40.55	39,722	-0.08(-0.19%)
Mar 10, 2005	40.77	40.92	40.57	40.62	30,221	+0.02(+0.04%)
Mar 09, 2005	40.84	40.99	40.49	40.61	66,776	-0.33(-0.80%)
Mar 08, 2005	41.22	41.25	40.92	40.93	78,126	-0.29(-0.70%)
Mar 07, 2005	41.30	41.34	41.17	41.22	53,183	-0.07(-0.17%)
Mar 04, 2005	41.26	41.35	41.16	41.29	607,060	+0.20(+0.48%)
Mar 03, 2005	40.99	41.18	40.85	41.09	30,880	+0.10(+0.24%)
Mar 02, 2005	41.11	41.21	40.84	40.99	27,317	-0.21(-0.51%)
Mar 01, 2005	40.99	41.22	40.93	41.21	193,863	+0.33(+0.80%)
Feb 28, 2005	41.07	41.08	40.73	40.88	63,345	-0.23(-0.57%)
Feb 25, 2005	40.80	41.13	40.65	41.12	49,884	+0.30(+0.74%)
Feb 24, 2005	40.46	40.81	40.30	40.81	33,256	+0.30(+0.75%)
Feb 23, 2005	40.24	40.52	40.15	40.51	80,633	+0.39(+0.96%)
Feb 22, 2005	40.65	40.77	40.12	40.12	46,321	-0.71(-1.74%)
Feb 18, 2005	40.99	40.99	40.77	40.84	58,330	-0.16(-0.39%)
Feb 17, 2005	41.22	41.22	40.92	40.99	83,008	-0.14(-0.35%)
Feb 16, 2005	41.07	41.29	40.43	41.14	49,752	-0.06(-0.15%)
Feb 15, 2005	41.18	41.24	41.01	41.20	53,711	+0.07(+0.17%)
Feb 14, 2005	41.11	41.16	40.99	41.13	46,981	+0.14(+0.33%)
Feb 11, 2005	40.92	41.14	40.68	40.99	85,120	+0.05(+0.13%)
Feb 10, 2005	40.77	40.97	40.68	40.94	43,022	+0.18(+0.45%)
Feb 09, 2005	41.30	41.30	40.76	40.76	44,341	-0.51(-1.23%)
Feb 08, 2005	41.37	41.37	41.10	41.27	45,397	-0.02(-0.04%)
Feb 07, 2005	41.45	41.49	41.18	41.28	110,986	-0.07(-0.16%)
Feb 04, 2005	40.92	41.35	40.87	41.35	77,202	+0.47(+1.15%)
Feb 03, 2005	40.92	40.93	40.72	40.88	141,603	-0.09(-0.22%)
Feb 02, 2005	40.80	40.97	40.68	40.97	131,837	+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.