Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	39.73	40.16	39.15	40.08	2,474,900	+0.72(+1.83%)
Apr 28, 2005	39.82	40.30	39.35	39.36	2,331,500	-0.89(-2.21%)
Apr 27, 2005	40.15	40.70	39.39	40.25	2,137,900	-0.15(-0.37%)
Apr 26, 2005	40.35	40.67	40.26	40.40	1,366,800	-0.14(-0.35%)
Apr 25, 2005	40.28	40.77	40.00	40.54	2,064,900	+0.26(+0.65%)
Apr 22, 2005	41.18	41.55	39.92	40.28	1,375,200	-0.32(-0.79%)
Apr 21, 2005	40.30	40.67	40.00	40.60	2,525,000	+0.62(+1.55%)
Apr 20, 2005	40.90	40.99	39.94	39.98	2,422,600	-1.01(-2.46%)
Apr 19, 2005	41.16	41.20	40.85	40.99	2,270,200	-0.21(-0.51%)
Apr 18, 2005	40.76	41.33	40.39	41.20	2,462,200	+0.30(+0.73%)
Apr 15, 2005	41.22	41.57	40.67	40.90	2,216,500	-0.55(-1.33%)
Apr 14, 2005	41.95	42.17	41.38	41.45	2,521,900	-0.66(-1.57%)
Apr 13, 2005	42.84	43.11	41.79	42.11	2,423,300	-0.64(-1.50%)
Apr 12, 2005	43.49	43.49	42.50	42.75	3,758,100	-0.74(-1.70%)
Apr 11, 2005	44.47	44.89	43.37	43.49	2,474,400	-1.11(-2.49%)
Apr 08, 2005	44.80	45.02	44.00	44.60	4,685,500	+1.25(+2.88%)
Apr 07, 2005	42.65	43.56	42.48	43.35	1,286,300	+0.63(+1.47%)
Apr 06, 2005	43.00	43.05	42.50	42.72	956,800	-0.20(-0.47%)
Apr 05, 2005	42.73	43.13	42.46	42.92	1,434,700	+0.27(+0.63%)
Apr 04, 2005	42.55	42.79	42.12	42.65	1,395,400	+0.23(+0.54%)
Apr 01, 2005	42.95	43.44	42.20	42.42	1,461,900	-0.52(-1.21%)
Mar 31, 2005	42.98	43.38	42.86	42.94	1,258,000	-0.04(-0.09%)
Mar 30, 2005	42.48	43.25	42.45	42.98	2,329,000	+0.48(+1.13%)
Mar 29, 2005	41.71	42.74	41.67	42.50	2,479,100	+0.81(+1.94%)
Mar 28, 2005	41.88	42.30	41.69	41.69	1,884,400	-0.18(-0.43%)
Mar 24, 2005	41.88	42.20	41.75	41.87	1,641,400	-0.02(-0.05%)
Mar 23, 2005	40.71	42.09	40.71	41.89	2,734,200	+1.19(+2.92%)
Mar 22, 2005	40.25	40.95	40.24	40.70	2,704,100	+0.36(+0.89%)
Mar 21, 2005	40.20	40.49	39.90	40.34	2,237,500	-0.07(-0.17%)
Mar 18, 2005	40.60	40.78	39.92	40.41	4,868,000	-0.53(-1.29%)
Mar 17, 2005	41.54	41.81	40.94	40.94	3,122,300	-0.75(-1.80%)
Mar 16, 2005	41.80	41.97	41.50	41.69	1,376,100	-0.16(-0.38%)
Mar 15, 2005	42.40	42.40	41.85	41.85	2,488,900	-0.35(-0.83%)
Mar 14, 2005	42.01	42.31	41.80	42.20	1,480,600	+0.13(+0.31%)
Mar 11, 2005	42.13	42.20	41.97	42.07	1,236,900	+0.15(+0.36%)
Mar 10, 2005	41.81	42.22	41.67	41.92	1,265,000	+0.30(+0.72%)
Mar 09, 2005	42.15	42.25	41.26	41.62	3,167,200	-0.58(-1.37%)
Mar 08, 2005	42.32	42.55	42.14	42.20	2,409,500	-0.05(-0.12%)
Mar 07, 2005	42.50	42.61	42.16	42.25	1,118,400	-0.15(-0.35%)
Mar 04, 2005	42.80	42.95	42.26	42.40	1,941,800	-0.39(-0.91%)
Mar 03, 2005	43.13	43.66	42.50	42.79	1,494,200	-0.33(-0.77%)
Mar 02, 2005	43.26	43.27	42.82	43.12	1,047,600	-0.13(-0.30%)
Mar 01, 2005	42.77	43.65	42.41	43.25	2,567,900	+0.48(+1.12%)
Feb 28, 2005	42.65	42.94	42.30	42.77	1,646,200	+0.15(+0.35%)
Feb 25, 2005	42.11	42.67	41.94	42.62	1,305,900	+0.69(+1.65%)
Feb 24, 2005	42.33	42.60	41.62	41.93	1,988,000	-0.22(-0.52%)
Feb 23, 2005	41.20	42.35	41.20	42.15	3,047,800	+0.50(+1.20%)
Feb 22, 2005	42.21	42.37	41.50	41.65	2,871,000	-0.81(-1.91%)
Feb 18, 2005	43.22	43.49	42.44	42.46	3,778,600	-0.94(-2.17%)
Feb 17, 2005	44.40	44.74	43.38	43.40	2,528,800	-1.14(-2.56%)
Feb 16, 2005	44.28	44.86	43.95	44.54	1,632,900	+0.31(+0.70%)
Feb 15, 2005	44.60	44.67	44.12	44.23	1,095,900	-0.30(-0.67%)
Feb 14, 2005	44.35	44.64	44.16	44.53	972,100	+0.09(+0.20%)
Feb 11, 2005	44.00	44.65	43.89	44.44	1,070,500	+0.30(+0.68%)
Feb 10, 2005	44.10	44.28	43.85	44.14	797,700	+0.14(+0.32%)
Feb 09, 2005	44.50	44.67	43.83	44.00	2,333,300	-0.44(-0.99%)
Feb 08, 2005	44.20	44.93	44.10	44.44	2,225,800	+0.24(+0.54%)
Feb 07, 2005	45.30	45.66	44.18	44.20	2,888,200	-0.87(-1.93%)
Feb 04, 2005	44.35	45.07	44.34	45.07	2,139,800	+0.63(+1.42%)
Feb 03, 2005	44.22	44.76	44.01	44.44	2,533,300	-0.07(-0.16%)
Feb 02, 2005	44.00	44.70	43.88	44.51	3,173,900	+0.87(+1.99%)

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.