Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.47	37.93	37.41	37.85	13,944	+0.63(+1.69%)
Apr 28, 2005	36.59	37.42	36.59	37.22	64,664	+0.25(+0.67%)
Apr 27, 2005	37.01	37.03	36.64	36.98	38,689	-0.72(-1.92%)
Apr 26, 2005	38.08	38.11	37.62	37.70	30,213	-0.92(-2.39%)
Apr 25, 2005	38.72	38.86	38.62	38.62	6,425	-0.23(-0.58%)
Apr 22, 2005	39.21	39.46	38.62	38.85	76,694	-0.04(-0.11%)
Apr 21, 2005	37.99	38.95	37.94	38.89	81,479	+1.04(+2.74%)
Apr 20, 2005	38.29	38.37	37.85	37.85	18,455	-0.72(-1.86%)
Apr 19, 2005	38.77	38.83	38.51	38.57	3,417	+0.14(+0.36%)
Apr 18, 2005	38.29	38.69	38.29	38.43	12,440	-0.12(-0.30%)
Apr 15, 2005	39.05	39.05	38.55	38.55	10,800	-0.59(-1.50%)
Apr 14, 2005	39.43	39.61	39.11	39.13	29,802	-0.23(-0.59%)
Apr 13, 2005	39.79	39.90	39.28	39.37	30,896	-0.24(-0.61%)
Apr 12, 2005	39.50	39.64	39.11	39.61	19,823	+0.00(+0.00%)
Apr 11, 2005	39.98	39.98	39.57	39.61	30,213	-0.29(-0.72%)
Apr 08, 2005	40.11	40.23	39.81	39.89	72,593	+0.20(+0.50%)
Apr 07, 2005	39.81	39.81	39.46	39.70	32,537	-0.02(-0.06%)
Apr 06, 2005	39.56	39.78	39.56	39.72	17,635	+0.22(+0.56%)
Apr 05, 2005	38.75	39.57	38.75	39.50	81,479	+0.26(+0.65%)
Apr 04, 2005	39.19	39.24	38.84	39.24	21,053	-0.34(-0.87%)
Apr 01, 2005	40.18	40.20	39.57	39.59	23,104	-0.69(-1.73%)
Mar 31, 2005	40.58	40.58	40.27	40.28	16,815	-0.20(-0.51%)
Mar 30, 2005	40.19	40.52	40.19	40.49	16,541	+0.39(+0.97%)
Mar 29, 2005	40.24	40.57	40.10	40.10	26,111	+0.04(+0.11%)
Mar 28, 2005	39.98	40.25	39.98	40.06	7,382	+0.04(+0.11%)
Mar 24, 2005	40.08	40.31	39.78	40.01	60,972	-0.57(-1.41%)
Mar 23, 2005	40.63	40.77	40.49	40.58	47,985	-0.57(-1.39%)
Mar 22, 2005	40.77	41.62	40.65	41.15	97,064	+0.41(+1.01%)
Mar 21, 2005	42.59	42.59	40.50	40.74	123,176	-2.11(-4.92%)
Mar 18, 2005	43.16	43.31	42.75	42.85	40,466	-0.26(-0.61%)
Mar 17, 2005	42.91	43.22	42.80	43.11	30,896	+0.08(+0.19%)
Mar 16, 2005	43.01	43.23	43.01	43.03	31,306	+0.20(+0.48%)
Mar 15, 2005	42.70	43.05	42.70	42.83	18,319	+0.45(+1.07%)
Mar 14, 2005	42.56	42.65	42.03	42.37	11,073	-0.14(-0.33%)
Mar 11, 2005	42.79	42.97	42.46	42.51	23,787	+0.34(+0.82%)
Mar 10, 2005	42.43	42.43	41.97	42.17	35,544	+0.36(+0.86%)
Mar 09, 2005	42.26	42.26	41.81	41.81	20,506	-0.55(-1.30%)
Mar 08, 2005	42.56	42.80	42.36	42.36	5,331	-0.07(-0.16%)
Mar 07, 2005	42.40	42.50	42.40	42.43	2,870	+0.30(+0.71%)
Mar 04, 2005	42.16	42.43	42.02	42.13	31,169	+0.48(+1.14%)
Mar 03, 2005	41.76	41.80	41.51	41.65	22,283	-0.44(-1.04%)
Mar 02, 2005	42.03	42.40	41.89	42.09	33,630	-0.26(-0.62%)
Mar 01, 2005	42.34	42.35	42.17	42.35	11,620	+0.00(+0.00%)
Feb 28, 2005	42.35	42.35	41.94	42.35	14,764	-0.36(-0.84%)
Feb 25, 2005	42.39	42.71	42.31	42.71	16,678	+0.50(+1.20%)
Feb 24, 2005	42.07	42.21	41.68	42.21	36,775	+0.07(+0.17%)
Feb 23, 2005	42.52	42.52	41.85	42.13	10,389	-0.46(-1.08%)
Feb 22, 2005	42.72	42.89	42.51	42.59	43,473	-1.02(-2.33%)
Feb 18, 2005	43.60	43.74	43.38	43.61	17,225	-0.31(-0.72%)
Feb 17, 2005	43.98	44.14	43.71	43.92	13,534	-0.06(-0.13%)
Feb 16, 2005	43.50	44.04	43.50	43.98	41,286	-0.05(-0.12%)
Feb 15, 2005	43.74	44.03	43.74	44.03	29,939	+0.44(+1.01%)
Feb 14, 2005	43.65	43.84	43.45	43.60	17,772	+0.15(+0.34%)
Feb 11, 2005	42.84	43.45	42.70	43.45	28,435	+0.63(+1.47%)
Feb 10, 2005	43.34	43.45	42.72	42.82	37,321	-0.48(-1.11%)
Feb 09, 2005	43.58	43.60	43.13	43.30	18,592	-0.40(-0.90%)
Feb 08, 2005	43.82	43.92	43.47	43.70	52,086	-0.10(-0.23%)
Feb 07, 2005	43.77	44.05	43.51	43.80	16,541	+0.02(+0.05%)
Feb 04, 2005	43.60	43.82	43.60	43.78	9,843	+0.07(+0.15%)
Feb 03, 2005	43.87	43.87	43.50	43.71	24,607	-0.25(-0.57%)
Feb 02, 2005	44.14	44.17	43.84	43.96	17,088	-0.07(-0.17%)

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.