Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.67	38.93	38.34	38.90	1,411,309	+0.35(+0.90%)
Apr 28, 2005	38.76	38.95	38.51	38.55	587,493	-0.36(-0.93%)
Apr 27, 2005	38.79	39.05	38.49	38.92	1,408,116	+0.10(+0.26%)
Apr 26, 2005	39.08	39.24	38.78	38.81	738,181	-0.33(-0.84%)
Apr 25, 2005	39.08	39.15	38.87	39.14	1,221,471	+0.34(+0.87%)
Apr 22, 2005	39.16	39.16	38.47	38.81	474,536	-0.36(-0.93%)
Apr 21, 2005	38.70	39.17	38.65	39.17	1,159,611	+0.85(+2.21%)
Apr 20, 2005	38.87	39.02	38.32	38.32	1,451,761	-0.54(-1.39%)
Apr 19, 2005	38.87	38.93	38.64	38.87	811,396	+0.22(+0.57%)
Apr 18, 2005	38.76	38.76	38.44	38.65	638,590	+0.04(+0.11%)
Apr 15, 2005	38.98	39.13	38.60	38.60	1,761,889	-0.31(-0.80%)
Apr 14, 2005	39.44	39.63	38.92	38.92	821,213	-0.63(-1.58%)
Apr 13, 2005	39.74	39.91	39.43	39.54	261,042	-0.41(-1.02%)
Apr 12, 2005	39.74	40.01	39.31	39.95	525,751	+0.21(+0.53%)
Apr 11, 2005	39.87	39.92	39.66	39.74	292,268	-0.01(-0.02%)
Apr 08, 2005	40.19	40.19	39.74	39.74	536,515	-0.34(-0.84%)
Apr 07, 2005	39.79	40.11	39.70	40.08	216,214	+0.30(+0.77%)
Apr 06, 2005	39.76	40.02	39.71	39.78	475,719	-0.01(-0.02%)
Apr 05, 2005	39.53	39.83	39.53	39.79	457,031	+0.36(+0.90%)
Apr 04, 2005	39.19	39.56	39.14	39.43	730,611	+0.10(+0.26%)
Apr 01, 2005	39.99	39.99	39.25	39.33	559,224	-0.30(-0.75%)
Mar 31, 2005	39.74	39.94	39.63	39.63	2,052,028	-0.25(-0.64%)
Mar 30, 2005	39.39	39.88	39.39	39.88	574,719	+0.62(+1.57%)
Mar 29, 2005	39.63	39.80	39.25	39.26	904,482	-0.36(-0.92%)
Mar 28, 2005	39.75	39.80	39.58	39.63	3,756,671	+0.03(+0.09%)
Mar 24, 2005	39.72	39.83	39.51	39.59	961,374	+0.03(+0.06%)
Mar 23, 2005	39.48	39.78	39.45	39.57	884,493	+0.06(+0.15%)
Mar 22, 2005	39.87	40.01	39.48	39.51	692,052	-0.28(-0.70%)
Mar 21, 2005	39.82	39.94	39.60	39.79	267,784	-0.09(-0.23%)
Mar 18, 2005	40.17	40.17	39.70	39.88	284,107	-0.16(-0.40%)
Mar 17, 2005	39.96	40.12	39.91	40.04	384,881	-0.01(-0.02%)
Mar 16, 2005	40.37	40.37	39.92	40.05	555,321	-0.32(-0.80%)
Mar 15, 2005	40.84	40.84	40.35	40.37	334,967	-0.28(-0.69%)
Mar 14, 2005	40.64	40.65	40.38	40.65	1,258,965	+0.17(+0.42%)
Mar 11, 2005	40.97	40.97	40.36	40.48	548,224	-0.29(-0.71%)
Mar 10, 2005	40.92	40.92	40.54	40.77	474,773	-0.03(-0.06%)
Mar 09, 2005	41.07	41.07	40.73	40.79	1,503,922	-0.24(-0.58%)
Mar 08, 2005	41.28	41.36	40.97	41.03	519,246	-0.25(-0.59%)
Mar 07, 2005	41.08	41.44	41.08	41.28	2,582,866	+0.16(+0.39%)
Mar 04, 2005	41.12	41.17	40.89	41.11	831,858	+0.30(+0.75%)
Mar 03, 2005	41.04	41.04	40.60	40.81	570,934	-0.06(-0.14%)
Mar 02, 2005	40.74	41.05	40.60	40.87	490,741	-0.03(-0.06%)
Mar 01, 2005	40.58	40.89	40.58	40.89	1,275,051	+0.27(+0.67%)
Feb 28, 2005	40.82	40.82	40.39	40.62	664,020	-0.16(-0.39%)
Feb 25, 2005	40.54	40.85	40.46	40.78	2,699,135	+0.27(+0.67%)
Feb 24, 2005	40.20	40.52	40.02	40.51	1,445,610	+0.36(+0.88%)
Feb 23, 2005	40.37	40.37	40.02	40.16	498,784	+0.16(+0.40%)
Feb 22, 2005	40.36	40.67	40.00	40.00	2,920,081	-0.65(-1.60%)
Feb 18, 2005	40.57	40.66	40.42	40.65	508,837	+0.06(+0.15%)
Feb 17, 2005	40.75	40.95	40.56	40.59	399,784	-0.28(-0.68%)
Feb 16, 2005	40.83	40.95	40.69	40.87	1,051,267	-0.10(-0.25%)
Feb 15, 2005	40.84	41.05	40.67	40.97	4,309,745	+0.18(+0.44%)
Feb 14, 2005	40.84	40.90	40.69	40.79	542,784	+0.07(+0.17%)
Feb 11, 2005	40.44	40.90	40.27	40.73	516,526	+0.30(+0.73%)
Feb 10, 2005	40.51	40.51	40.19	40.43	536,988	+0.17(+0.42%)
Feb 09, 2005	40.82	40.82	40.26	40.26	256,074	-0.52(-1.29%)
Feb 08, 2005	40.75	40.89	40.62	40.78	525,633	+0.12(+0.29%)
Feb 07, 2005	40.84	40.84	40.65	40.67	336,741	-0.06(-0.15%)
Feb 04, 2005	40.22	40.73	40.22	40.73	934,288	+0.40(+0.99%)
Feb 03, 2005	40.48	40.48	40.13	40.33	505,644	-0.14(-0.36%)
Feb 02, 2005	40.26	40.56	40.26	40.47	384,762	+0.16(+0.40%)

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.