Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.34	38.13	37.25	38.06	18,082,076	+0.81(+2.18%)
Apr 28, 2005	37.35	37.41	36.79	37.24	16,814,588	-0.08(-0.22%)
Apr 27, 2005	36.28	37.41	35.68	37.33	21,322,814	+1.06(+2.92%)
Apr 26, 2005	36.40	36.80	36.24	36.27	13,791,885	-0.28(-0.76%)
Apr 25, 2005	36.66	36.66	36.10	36.54	22,737,316	-0.21(-0.56%)
Apr 22, 2005	37.08	37.08	36.51	36.75	13,509,780	-0.47(-1.27%)
Apr 21, 2005	37.37	37.53	36.77	37.22	15,591,799	+0.11(+0.30%)
Apr 20, 2005	37.79	37.79	36.97	37.11	17,137,916	-0.42(-1.13%)
Apr 19, 2005	36.68	37.55	36.64	37.53	23,269,740	+0.82(+2.23%)
Apr 18, 2005	37.29	37.63	36.06	36.71	28,253,772	-0.85(-2.25%)
Apr 15, 2005	37.17	38.25	37.14	37.56	25,419,306	-0.26(-0.68%)
Apr 14, 2005	37.53	38.73	37.25	37.82	35,562,196	-0.83(-2.14%)
Apr 13, 2005	39.18	39.42	37.85	38.64	20,610,596	-0.50(-1.28%)
Apr 12, 2005	39.15	39.24	38.40	39.14	19,338,142	-0.00(-0.01%)
Apr 11, 2005	39.62	39.78	39.10	39.15	15,270,953	-0.48(-1.21%)
Apr 08, 2005	40.11	40.13	39.46	39.62	13,673,679	-0.27(-0.69%)
Apr 07, 2005	39.66	40.17	39.46	39.90	12,737,466	+0.42(+1.06%)
Apr 06, 2005	39.44	39.83	39.34	39.48	14,148,491	+0.04(+0.11%)
Apr 05, 2005	38.86	39.44	38.82	39.44	16,520,065	+0.58(+1.48%)
Apr 04, 2005	38.47	38.96	38.37	38.86	18,546,458	+0.27(+0.70%)

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.