Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.07	36.47	35.70	35.85	1,113,478	-0.09(-0.26%)
Apr 28, 2005	35.85	36.59	35.80	35.94	2,325,488	+0.03(+0.07%)
Apr 27, 2005	35.77	36.06	34.86	35.92	2,510,950	+0.15(+0.43%)
Apr 26, 2005	38.41	38.41	34.82	35.76	3,285,019	-1.49(-4.01%)
Apr 25, 2005	36.96	37.43	36.73	37.26	839,326	+0.45(+1.23%)
Apr 22, 2005	37.55	37.55	36.62	36.80	914,191	-0.62(-1.66%)
Apr 21, 2005	36.74	37.45	36.57	37.43	715,958	+1.07(+2.93%)
Apr 20, 2005	37.56	38.36	36.34	36.36	852,682	-1.19(-3.18%)
Apr 19, 2005	36.79	37.68	36.69	37.56	816,832	+0.81(+2.21%)
Apr 18, 2005	36.72	36.97	36.51	36.74	1,052,907	+0.20(+0.54%)
Apr 15, 2005	38.02	38.03	36.47	36.55	2,047,938	-1.63(-4.27%)
Apr 14, 2005	38.62	38.64	37.84	38.18	2,435,031	-0.35(-0.91%)
Apr 13, 2005	39.96	39.96	38.37	38.53	3,103,071	-1.50(-3.75%)
Apr 12, 2005	39.90	40.04	39.49	40.03	2,793,655	-1.75(-4.19%)
Apr 11, 2005	41.78	41.86	41.18	41.78	424,115	-0.09(-0.22%)
Apr 08, 2005	42.21	42.33	41.50	41.87	856,783	-0.38(-0.89%)
Apr 07, 2005	41.87	42.48	41.70	42.25	1,239,307	+0.31(+0.73%)
Apr 06, 2005	40.54	42.08	40.46	41.94	1,682,871	+1.67(+4.15%)
Apr 05, 2005	39.83	40.27	39.83	40.27	483,866	+0.44(+1.11%)
Apr 04, 2005	40.30	40.30	39.54	39.83	683,622	-0.48(-1.19%)
Apr 01, 2005	40.12	40.46	39.95	40.30	1,117,227	+0.32(+0.79%)
Mar 31, 2005	39.26	40.40	39.14	39.99	1,040,371	+0.84(+2.16%)
Mar 30, 2005	38.49	39.31	38.49	39.14	401,269	+0.68(+1.78%)
Mar 29, 2005	39.17	39.51	38.43	38.46	439,228	-0.72(-1.83%)
Mar 28, 2005	39.25	39.45	39.02	39.18	383,226	-0.13(-0.33%)
Mar 24, 2005	38.67	39.58	38.59	39.31	409,822	+0.64(+1.66%)
Mar 23, 2005	38.97	38.99	38.27	38.67	1,116,290	-0.29(-0.74%)
Mar 22, 2005	39.57	39.89	38.96	38.96	724,979	-0.52(-1.32%)
Mar 21, 2005	39.77	39.86	39.23	39.48	673,898	-0.17(-0.43%)
Mar 18, 2005	40.42	40.53	39.43	39.65	1,675,841	-0.75(-1.86%)
Mar 17, 2005	40.71	40.71	40.25	40.40	969,841	-0.20(-0.48%)
Mar 16, 2005	40.64	40.75	40.39	40.59	744,193	-0.03(-0.08%)
Mar 15, 2005	39.97	40.90	39.74	40.63	990,578	+0.83(+2.08%)
Mar 14, 2005	39.22	39.81	39.17	39.80	425,052	+0.77(+1.97%)
Mar 11, 2005	39.26	39.53	38.73	39.03	530,612	-0.15(-0.37%)
Mar 10, 2005	39.66	39.72	38.74	39.18	737,281	-0.46(-1.16%)
Mar 09, 2005	40.33	40.33	39.57	39.64	977,925	-0.69(-1.71%)
Mar 08, 2005	40.50	40.71	40.24	40.33	643,319	-0.06(-0.15%)
Mar 07, 2005	40.85	40.91	39.69	40.39	841,318	-0.46(-1.13%)
Mar 04, 2005	40.18	40.89	40.16	40.85	633,829	+0.77(+1.92%)
Mar 03, 2005	40.12	40.14	39.57	40.08	521,825	+0.00(+0.00%)
Mar 02, 2005	40.00	40.08	39.67	40.08	1,038,262	+0.07(+0.17%)
Mar 01, 2005	39.90	40.04	39.43	40.01	631,838	+0.20(+0.51%)
Feb 28, 2005	39.98	40.14	39.46	39.81	713,263	-0.07(-0.17%)
Feb 25, 2005	39.90	40.12	39.43	39.88	665,814	-0.24(-0.60%)
Feb 24, 2005	40.24	40.24	39.37	40.12	633,009	+0.04(+0.11%)
Feb 23, 2005	40.12	40.13	39.49	40.07	897,437	+0.32(+0.82%)
Feb 22, 2005	40.12	41.31	39.72	39.75	1,665,765	+0.54(+1.37%)
Feb 18, 2005	39.25	40.06	39.18	39.21	1,746,605	+0.10(+0.26%)
Feb 17, 2005	37.52	39.42	37.42	39.11	1,871,379	+1.60(+4.28%)
Feb 16, 2005	37.56	37.57	36.96	37.50	758,369	-0.09(-0.25%)
Feb 15, 2005	37.50	37.67	37.32	37.60	985,189	+0.09(+0.23%)
Feb 14, 2005	38.07	38.20	37.47	37.51	1,868,685	-1.43(-3.68%)
Feb 11, 2005	39.15	39.34	38.61	38.95	765,868	-0.20(-0.52%)
Feb 10, 2005	38.50	39.26	38.47	39.15	1,003,349	+0.74(+1.93%)
Feb 09, 2005	39.86	40.03	38.41	38.41	1,018,814	-1.29(-3.25%)
Feb 08, 2005	40.35	40.40	39.70	39.70	685,965	-0.55(-1.36%)
Feb 07, 2005	40.18	40.54	40.12	40.24	1,022,914	+0.06(+0.15%)
Feb 04, 2005	39.72	40.18	39.30	40.18	991,750	+0.49(+1.23%)
Feb 03, 2005	39.24	39.72	39.14	39.70	944,535	+0.48(+1.22%)
Feb 02, 2005	39.69	39.77	38.81	39.22	1,373,923	-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.