Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.86	38.33	37.54	38.33	1,890,811	+0.53(+1.40%)
Apr 28, 2005	38.29	38.29	37.80	37.80	2,127,312	-0.52(-1.35%)
Apr 27, 2005	37.60	38.39	37.54	38.31	1,992,851	+0.65(+1.72%)
Apr 26, 2005	37.32	37.90	37.29	37.66	2,211,125	+0.09(+0.23%)
Apr 25, 2005	37.24	37.62	37.16	37.58	1,172,046	+0.38(+1.03%)
Apr 22, 2005	36.71	37.56	36.71	37.20	1,874,227	+0.39(+1.05%)
Apr 21, 2005	36.55	36.83	35.84	36.81	1,263,927	+0.56(+1.53%)
Apr 20, 2005	37.02	37.09	36.12	36.25	2,743,738	-0.31(-0.86%)
Apr 19, 2005	36.35	36.68	36.35	36.57	1,460,836	+0.18(+0.50%)
Apr 18, 2005	35.80	36.48	35.59	36.39	1,470,249	+0.60(+1.68%)
Apr 15, 2005	35.88	36.17	35.66	35.78	1,370,001	-0.16(-0.45%)
Apr 14, 2005	36.50	36.50	35.94	35.94	1,699,728	-0.55(-1.50%)
Apr 13, 2005	37.07	37.13	36.49	36.49	1,540,616	-0.58(-1.57%)
Apr 12, 2005	36.48	37.19	36.24	37.07	1,258,698	+0.60(+1.63%)
Apr 11, 2005	36.75	36.81	36.45	36.48	900,436	-0.18(-0.49%)
Apr 08, 2005	37.40	37.40	36.62	36.66	854,869	-0.59(-1.58%)
Apr 07, 2005	37.14	37.33	36.95	37.25	1,014,279	+0.13(+0.36%)
Apr 06, 2005	36.56	37.27	36.56	37.12	1,165,920	+0.70(+1.93%)
Apr 05, 2005	36.65	36.87	36.41	36.41	1,055,364	-0.08(-0.22%)
Apr 04, 2005	36.69	36.71	36.31	36.49	1,342,213	-0.11(-0.31%)
Apr 01, 2005	37.32	37.60	36.33	36.61	1,936,826	-0.26(-0.71%)
Mar 31, 2005	36.63	37.02	36.55	36.87	1,407,650	+0.24(+0.66%)
Mar 30, 2005	36.00	36.72	35.96	36.63	1,339,822	+0.65(+1.80%)
Mar 29, 2005	36.35	36.37	35.94	35.98	1,840,762	-0.33(-0.92%)
Mar 28, 2005	36.32	36.59	36.31	36.31	1,333,099	+0.00(+0.00%)
Mar 24, 2005	36.68	36.80	36.31	36.31	1,779,657	-0.29(-0.80%)
Mar 23, 2005	36.81	37.05	36.61	36.61	1,544,949	-0.23(-0.64%)
Mar 22, 2005	37.28	37.60	36.82	36.84	1,627,269	-0.41(-1.10%)
Mar 21, 2005	37.68	37.73	37.22	37.25	1,507,449	-0.50(-1.33%)
Mar 18, 2005	37.74	37.80	37.53	37.75	1,138,430	+0.01(+0.04%)
Mar 17, 2005	37.82	37.90	37.48	37.74	1,220,003	+0.03(+0.09%)
Mar 16, 2005	37.75	37.76	37.20	37.70	2,217,998	-0.41(-1.09%)
Mar 15, 2005	38.55	38.65	38.07	38.12	1,253,469	-0.37(-0.96%)
Mar 14, 2005	38.27	38.67	38.17	38.49	537,094	+0.35(+0.93%)
Mar 11, 2005	38.82	38.86	38.09	38.13	943,164	-0.96(-2.45%)
Mar 10, 2005	39.00	39.21	38.79	39.09	1,457,848	+0.13(+0.34%)
Mar 09, 2005	39.26	39.26	38.89	38.96	1,306,655	-0.30(-0.77%)
Mar 08, 2005	39.09	39.28	38.79	39.26	1,160,691	+0.16(+0.41%)
Mar 07, 2005	38.89	39.18	38.88	39.10	551,138	+0.21(+0.55%)
Mar 04, 2005	38.49	39.12	38.47	38.88	675,289	+0.52(+1.36%)
Mar 03, 2005	38.39	38.48	38.07	38.36	685,897	+0.13(+0.33%)
Mar 02, 2005	38.44	38.49	38.15	38.23	1,183,699	-0.21(-0.54%)
Mar 01, 2005	38.21	38.60	38.21	38.44	1,458,745	+0.23(+0.61%)
Feb 28, 2005	38.61	38.65	38.12	38.21	1,126,628	-0.40(-1.04%)
Feb 25, 2005	38.14	38.75	38.03	38.61	1,494,452	+0.49(+1.28%)
Feb 24, 2005	38.33	38.36	38.08	38.12	1,401,226	-0.18(-0.47%)
Feb 23, 2005	38.09	38.60	38.09	38.30	880,416	+0.33(+0.86%)
Feb 22, 2005	38.57	38.76	37.97	37.97	1,076,280	-0.76(-1.97%)
Feb 18, 2005	39.34	39.36	38.73	38.73	1,051,330	-0.56(-1.41%)
Feb 17, 2005	39.30	39.30	39.04	39.29	1,693,154	-0.01(-0.02%)
Feb 16, 2005	39.29	39.32	39.09	39.30	1,313,378	-0.13(-0.34%)
Feb 15, 2005	39.16	39.44	39.15	39.43	906,710	+0.22(+0.56%)
Feb 14, 2005	39.06	39.33	38.86	39.21	676,634	+0.11(+0.29%)
Feb 11, 2005	38.99	39.14	38.80	39.10	1,402,869	+0.10(+0.26%)
Feb 10, 2005	39.29	39.37	38.98	39.00	1,067,764	-0.16(-0.41%)
Feb 09, 2005	39.54	39.58	39.14	39.16	1,060,443	-0.30(-0.76%)
Feb 08, 2005	39.44	39.66	39.44	39.46	1,170,850	+0.02(+0.05%)
Feb 07, 2005	39.17	39.50	39.13	39.44	1,051,181	+0.11(+0.29%)
Feb 04, 2005	38.95	39.35	38.95	39.32	680,369	+0.37(+0.96%)
Feb 03, 2005	38.73	38.96	38.56	38.95	1,036,838	+0.21(+0.55%)
Feb 02, 2005	38.60	38.73	38.37	38.73	1,122,445	+0.23(+0.59%)

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.