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%)

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.