Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	45.29	46.67	44.13	46.46	214,234	+1.58(+3.52%)
Apr 28, 2005	44.50	45.30	44.50	44.88	96,824	+0.15(+0.34%)
Apr 27, 2005	43.64	44.74	42.79	44.73	54,788	+0.79(+1.80%)
Apr 26, 2005	43.63	44.19	43.26	43.94	77,056	-0.24(-0.54%)
Apr 25, 2005	43.36	44.67	43.31	44.18	47,369	+0.62(+1.42%)
Apr 22, 2005	45.32	45.57	42.78	43.56	125,354	-1.68(-3.70%)
Apr 21, 2005	44.70	45.34	44.00	45.23	51,537	+1.05(+2.39%)
Apr 20, 2005	45.22	45.22	43.76	44.18	202,862	-0.51(-1.13%)
Apr 19, 2005	43.52	45.99	42.98	44.68	177,184	+1.46(+3.38%)
Apr 18, 2005	41.59	43.48	41.55	43.22	83,128	+1.21(+2.89%)
Apr 15, 2005	43.10	43.49	41.04	42.01	86,097	-1.13(-2.63%)
Apr 14, 2005	43.49	43.77	42.41	43.14	100,726	-0.14(-0.33%)
Apr 13, 2005	44.64	44.78	42.95	43.28	78,598	-1.34(-3.00%)
Apr 12, 2005	44.51	44.77	43.57	44.62	67,550	+0.23(+0.52%)
Apr 11, 2005	44.95	45.39	44.28	44.39	76,551	-0.34(-0.75%)
Apr 08, 2005	45.09	47.44	44.27	44.73	196,831	-0.72(-1.58%)
Apr 07, 2005	44.64	45.65	44.10	45.45	157,321	+0.55(+1.22%)
Apr 06, 2005	44.93	45.44	44.64	44.90	87,995	+0.23(+0.52%)
Apr 05, 2005	44.36	45.08	44.32	44.67	111,379	+0.36(+0.82%)
Apr 04, 2005	44.73	44.73	43.52	44.30	78,969	-0.11(-0.24%)
Apr 01, 2005	44.14	45.48	43.46	44.41	90,934	+0.66(+1.50%)
Mar 31, 2005	44.75	44.75	42.93	43.75	118,486	-0.67(-1.52%)
Mar 30, 2005	43.42	44.67	43.42	44.43	107,186	+0.74(+1.70%)
Mar 29, 2005	44.75	44.89	43.26	43.68	155,403	-1.32(-2.94%)
Mar 28, 2005	45.44	45.97	44.98	45.00	229,091	-0.07(-0.16%)
Mar 24, 2005	45.17	45.64	45.07	45.07	104,603	-0.14(-0.31%)
Mar 23, 2005	45.08	45.60	44.12	45.21	176,188	+0.35(+0.77%)
Mar 22, 2005	46.10	46.15	44.75	44.87	242,651	-1.23(-2.67%)
Mar 21, 2005	46.23	47.50	45.57	46.10	229,486	+0.74(+1.62%)
Mar 18, 2005	44.88	45.76	44.77	45.37	220,236	+0.57(+1.27%)
Mar 17, 2005	45.82	47.18	44.02	44.80	490,618	+1.37(+3.14%)
Mar 16, 2005	42.91	43.86	42.91	43.43	125,171	+0.51(+1.20%)
Mar 15, 2005	43.34	43.65	42.75	42.92	318,988	-0.10(-0.23%)
Mar 14, 2005	39.75	43.35	39.39	43.02	362,788	+4.76(+12.45%)
Mar 11, 2005	37.85	38.64	37.85	38.26	56,769	-0.01(-0.02%)
Mar 10, 2005	38.00	39.45	38.00	38.26	47,184	+0.05(+0.14%)
Mar 09, 2005	37.71	38.66	37.28	38.21	167,178	+0.42(+1.10%)
Mar 08, 2005	38.26	38.26	37.30	37.79	40,567	-0.41(-1.07%)
Mar 07, 2005	38.39	39.05	38.10	38.20	73,885	-0.22(-0.58%)
Mar 04, 2005	38.20	38.64	37.81	38.42	108,533	+0.59(+1.55%)
Mar 03, 2005	38.29	38.29	37.73	37.84	80,996	-0.27(-0.72%)
Mar 02, 2005	37.85	38.27	37.63	38.11	39,629	+0.36(+0.96%)
Mar 01, 2005	37.67	37.85	37.41	37.75	48,489	+0.11(+0.28%)
Feb 28, 2005	37.68	37.68	37.09	37.64	40,714	-0.04(-0.12%)
Feb 25, 2005	37.17	37.75	36.97	37.69	50,039	+0.63(+1.70%)
Feb 24, 2005	37.26	37.26	36.84	37.06	76,724	-0.23(-0.62%)
Feb 23, 2005	37.26	37.52	37.26	37.29	82,370	-0.26(-0.68%)
Feb 22, 2005	37.72	37.72	37.24	37.55	86,043	-0.03(-0.07%)
Feb 18, 2005	38.70	38.70	36.76	37.57	105,618	-0.80(-2.08%)
Feb 17, 2005	37.33	39.01	37.33	38.37	81,877	+0.65(+1.72%)
Feb 16, 2005	37.86	38.27	37.04	37.72	116,104	+0.37(+1.00%)
Feb 15, 2005	38.02	38.24	36.93	37.35	110,994	-0.82(-2.16%)
Feb 14, 2005	38.21	38.31	37.58	38.18	41,189	+0.17(+0.44%)
Feb 11, 2005	36.83	38.20	36.83	38.01	57,966	+0.53(+1.42%)
Feb 10, 2005	36.99	37.62	36.83	37.48	136,418	+0.89(+2.42%)
Feb 09, 2005	37.60	37.60	36.59	36.59	73,947	-0.44(-1.20%)
Feb 08, 2005	38.03	38.03	36.74	37.03	83,242	-0.78(-2.06%)
Feb 07, 2005	39.14	39.14	37.47	37.81	105,845	-1.05(-2.69%)
Feb 04, 2005	37.87	38.96	37.87	38.86	48,395	+0.32(+0.83%)
Feb 03, 2005	38.00	38.54	37.90	38.54	81,212	+0.52(+1.38%)
Feb 02, 2005	37.86	38.10	37.70	38.02	38,292	+0.14(+0.37%)

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.