Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.89	36.29	35.52	35.67	1,119,086	-0.09(-0.26%)
Apr 28, 2005	35.67	36.41	35.62	35.76	2,337,200	+0.03(+0.07%)
Apr 27, 2005	35.59	35.88	34.68	35.74	2,523,597	+0.15(+0.43%)
Apr 26, 2005	38.22	38.22	34.65	35.58	3,301,565	-1.49(-4.01%)
Apr 25, 2005	36.77	37.24	36.54	37.07	843,554	+0.45(+1.23%)
Apr 22, 2005	37.36	37.36	36.43	36.62	918,795	-0.62(-1.66%)
Apr 21, 2005	36.56	37.27	36.38	37.24	719,564	+1.06(+2.93%)
Apr 20, 2005	37.37	38.17	36.15	36.18	856,977	-1.19(-3.18%)
Apr 19, 2005	36.60	37.49	36.51	37.37	820,946	+0.81(+2.21%)
Apr 18, 2005	36.54	36.78	36.32	36.56	1,058,210	+0.20(+0.54%)
Apr 15, 2005	37.83	37.83	36.29	36.37	2,058,253	-1.62(-4.27%)
Apr 14, 2005	38.43	38.45	37.65	37.99	2,447,295	-0.35(-0.91%)
Apr 13, 2005	39.76	39.76	38.17	38.34	3,118,700	-1.49(-3.75%)
Apr 12, 2005	39.70	39.84	39.29	39.83	2,807,725	-1.74(-4.19%)
Apr 11, 2005	41.57	41.65	40.98	41.57	426,251	-0.09(-0.22%)
Apr 08, 2005	42.00	42.12	41.29	41.66	861,098	-0.37(-0.89%)
Apr 07, 2005	41.66	42.27	41.49	42.04	1,245,549	+0.31(+0.73%)
Apr 06, 2005	40.34	41.87	40.26	41.73	1,691,347	+1.66(+4.15%)
Apr 05, 2005	39.64	40.07	39.63	40.07	486,303	+0.44(+1.11%)
Apr 04, 2005	40.10	40.10	39.35	39.63	687,065	-0.48(-1.19%)
Apr 01, 2005	39.92	40.26	39.75	40.10	1,122,854	+0.31(+0.79%)
Mar 31, 2005	39.07	40.20	38.95	39.79	1,045,611	+0.84(+2.16%)
Mar 30, 2005	38.30	39.12	38.30	38.95	403,290	+0.68(+1.78%)
Mar 29, 2005	38.97	39.31	38.23	38.27	441,441	-0.71(-1.83%)
Mar 28, 2005	39.05	39.25	38.83	38.98	385,157	-0.13(-0.33%)
Mar 24, 2005	38.47	39.38	38.40	39.11	411,886	+0.64(+1.66%)
Mar 23, 2005	38.78	38.79	38.08	38.47	1,121,912	-0.29(-0.74%)
Mar 22, 2005	39.37	39.69	38.76	38.76	728,631	-0.52(-1.32%)
Mar 21, 2005	39.57	39.66	39.03	39.28	677,292	-0.17(-0.43%)
Mar 18, 2005	40.21	40.33	39.23	39.45	1,684,282	-0.75(-1.86%)
Mar 17, 2005	40.50	40.51	40.05	40.20	974,726	-0.20(-0.48%)
Mar 16, 2005	40.43	40.54	40.19	40.39	747,941	-0.03(-0.08%)
Mar 15, 2005	39.77	40.70	39.54	40.42	995,568	+0.82(+2.08%)
Mar 14, 2005	39.02	39.61	38.97	39.60	427,193	+0.76(+1.97%)
Mar 11, 2005	39.07	39.33	38.54	38.84	533,285	-0.14(-0.37%)
Mar 10, 2005	39.46	39.52	38.55	38.98	740,994	-0.46(-1.16%)
Mar 09, 2005	40.13	40.13	39.37	39.44	982,851	-0.69(-1.71%)
Mar 08, 2005	40.30	40.51	40.04	40.13	646,559	-0.06(-0.15%)
Mar 07, 2005	40.65	40.71	39.49	40.19	845,555	-0.46(-1.13%)
Mar 04, 2005	39.98	40.69	39.96	40.65	637,022	+0.76(+1.92%)
Mar 03, 2005	39.92	39.94	39.37	39.88	524,454	+0.00(+0.00%)
Mar 02, 2005	39.80	39.88	39.47	39.88	1,043,491	+0.07(+0.17%)
Mar 01, 2005	39.70	39.84	39.23	39.81	635,020	+0.20(+0.51%)
Feb 28, 2005	39.78	39.94	39.26	39.61	716,856	-0.07(-0.17%)
Feb 25, 2005	39.70	39.92	39.23	39.68	669,167	-0.24(-0.60%)
Feb 24, 2005	40.04	40.04	39.17	39.92	636,198	+0.04(+0.11%)
Feb 23, 2005	39.92	39.93	39.30	39.87	901,957	+0.32(+0.82%)
Feb 22, 2005	39.92	41.10	39.52	39.55	1,674,155	+0.53(+1.37%)
Feb 18, 2005	39.05	39.86	38.98	39.02	1,755,402	+0.10(+0.26%)
Feb 17, 2005	37.33	39.22	37.23	38.91	1,880,805	+1.60(+4.28%)
Feb 16, 2005	37.37	37.38	36.77	37.32	762,189	-0.09(-0.25%)
Feb 15, 2005	37.31	37.48	37.13	37.41	990,151	+0.09(+0.23%)
Feb 14, 2005	37.88	38.00	37.28	37.33	1,878,097	-1.43(-3.68%)
Feb 11, 2005	38.96	39.14	38.41	38.75	769,725	-0.20(-0.52%)
Feb 10, 2005	38.31	39.07	38.28	38.96	1,008,402	+0.74(+1.93%)
Feb 09, 2005	39.66	39.83	38.22	38.22	1,023,945	-1.28(-3.25%)
Feb 08, 2005	40.14	40.20	39.50	39.50	689,420	-0.54(-1.36%)
Feb 07, 2005	39.98	40.34	39.92	40.04	1,028,066	+0.06(+0.15%)
Feb 04, 2005	39.52	39.98	39.10	39.98	996,745	+0.48(+1.23%)
Feb 03, 2005	39.04	39.52	38.95	39.50	949,292	+0.48(+1.22%)
Feb 02, 2005	39.49	39.57	38.62	39.02	1,380,842	-0.38(-0.97%)

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.