Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.72	39.02	38.44	38.91	2,846,792	+0.31(+0.79%)
Apr 28, 2005	38.27	38.78	38.18	38.61	3,494,431	+0.34(+0.88%)
Apr 27, 2005	38.21	38.35	38.02	38.27	2,980,862	+0.06(+0.17%)
Apr 26, 2005	38.28	38.58	37.47	38.21	3,983,253	+0.06(+0.15%)
Apr 25, 2005	37.67	38.31	37.63	38.15	2,779,287	+0.61(+1.62%)
Apr 22, 2005	37.80	37.93	37.21	37.54	1,833,123	-0.37(-0.98%)
Apr 21, 2005	37.64	37.94	37.51	37.91	2,711,156	+0.63(+1.70%)
Apr 20, 2005	37.48	37.69	37.28	37.28	2,279,188	-0.20(-0.53%)
Apr 19, 2005	37.84	37.98	37.47	37.48	3,119,630	-0.34(-0.91%)
Apr 18, 2005	37.57	38.02	37.51	37.82	3,639,464	-0.04(-0.12%)
Apr 15, 2005	38.70	38.71	37.86	37.87	3,939,555	-1.09(-2.79%)
Apr 14, 2005	39.52	39.70	38.82	38.95	3,809,714	-0.60(-1.52%)
Apr 13, 2005	39.59	39.89	39.41	39.55	2,425,317	-0.10(-0.26%)
Apr 12, 2005	39.62	39.99	39.18	39.66	2,941,862	-0.09(-0.22%)
Apr 11, 2005	39.04	39.81	38.98	39.74	2,650,542	+0.59(+1.52%)
Apr 08, 2005	39.23	39.42	38.95	39.15	1,692,788	-0.22(-0.57%)
Apr 07, 2005	39.60	39.62	38.98	39.37	3,871,267	-0.27(-0.69%)
Apr 06, 2005	39.90	40.21	39.63	39.65	4,029,301	-0.26(-0.64%)
Apr 05, 2005	39.17	39.97	39.14	39.90	4,056,553	+0.57(+1.46%)
Apr 04, 2005	39.37	39.59	38.91	39.33	5,963,447	+0.28(+0.72%)
Apr 01, 2005	39.04	39.26	38.47	39.05	3,768,366	+0.06(+0.16%)
Mar 31, 2005	39.07	39.08	38.34	38.99	3,804,076	-0.26(-0.67%)
Mar 30, 2005	38.48	39.25	38.47	39.25	4,639,037	+0.69(+1.79%)
Mar 29, 2005	38.50	38.63	38.32	38.56	4,176,057	+0.12(+0.32%)
Mar 28, 2005	38.24	38.70	38.24	38.44	2,654,928	+0.24(+0.62%)
Mar 24, 2005	38.42	38.68	38.20	38.20	2,732,456	-0.10(-0.27%)
Mar 23, 2005	38.34	38.48	38.16	38.30	2,926,200	+0.06(+0.15%)
Mar 22, 2005	38.21	38.67	38.21	38.24	3,672,825	-0.03(-0.08%)
Mar 21, 2005	38.56	38.63	38.17	38.28	3,424,107	-0.38(-0.99%)
Mar 18, 2005	38.46	38.77	38.39	38.66	8,548,991	+0.20(+0.53%)
Mar 17, 2005	38.28	38.60	38.18	38.46	3,515,418	+0.18(+0.47%)
Mar 16, 2005	38.31	38.49	38.15	38.28	3,660,295	-0.03(-0.08%)
Mar 15, 2005	38.34	38.53	38.18	38.31	4,385,463	+0.08(+0.20%)
Mar 14, 2005	38.05	38.31	37.93	38.23	3,679,247	+0.25(+0.66%)
Mar 11, 2005	38.40	38.53	37.95	37.98	6,217,647	-0.66(-1.72%)
Mar 10, 2005	38.50	38.85	38.46	38.65	3,367,722	-0.01(-0.02%)
Mar 09, 2005	38.44	38.65	38.34	38.65	3,052,752	+0.07(+0.18%)
Mar 08, 2005	38.03	38.64	37.98	38.58	4,202,840	+0.43(+1.12%)
Mar 07, 2005	37.99	38.56	37.89	38.16	3,652,777	-0.12(-0.30%)
Mar 04, 2005	38.28	38.34	38.01	38.27	2,254,284	+0.16(+0.42%)
Mar 03, 2005	38.16	38.53	37.87	38.11	1,975,337	-0.03(-0.07%)
Mar 02, 2005	37.54	38.38	37.52	38.14	3,126,208	+0.15(+0.39%)
Mar 01, 2005	37.86	38.19	37.78	37.99	2,204,948	+0.18(+0.47%)
Feb 28, 2005	38.18	38.33	37.78	37.81	2,844,756	-0.38(-0.99%)
Feb 25, 2005	37.74	38.31	37.67	38.19	2,773,805	+0.36(+0.96%)
Feb 24, 2005	37.45	37.89	37.45	37.82	3,384,951	+0.44(+1.18%)
Feb 23, 2005	37.51	37.71	37.38	37.38	3,548,622	-0.08(-0.20%)
Feb 22, 2005	37.67	38.03	37.44	37.46	2,313,018	-0.33(-0.88%)
Feb 18, 2005	37.96	37.96	37.70	37.79	1,912,531	-0.07(-0.19%)
Feb 17, 2005	38.18	38.26	37.86	37.86	2,916,333	-0.41(-1.08%)
Feb 16, 2005	38.08	38.46	38.08	38.28	2,132,274	-0.01(-0.02%)
Feb 15, 2005	37.83	38.37	37.70	38.28	2,717,734	+0.38(+0.99%)
Feb 14, 2005	38.02	38.30	37.91	37.91	1,596,935	-0.20(-0.54%)
Feb 11, 2005	38.08	38.35	37.76	38.11	3,437,263	-0.01(-0.02%)
Feb 10, 2005	37.32	38.21	37.23	38.12	4,260,791	+0.80(+2.14%)
Feb 09, 2005	37.41	37.51	37.21	37.32	1,876,665	-0.16(-0.43%)
Feb 08, 2005	37.21	37.53	37.19	37.48	2,280,284	+0.36(+0.96%)
Feb 07, 2005	36.78	37.19	36.65	37.12	2,868,249	+0.31(+0.85%)
Feb 04, 2005	37.03	37.21	36.81	36.81	3,972,759	-0.43(-1.15%)
Feb 03, 2005	37.32	37.58	37.17	37.24	2,622,663	-0.36(-0.95%)
Feb 02, 2005	37.41	37.82	37.38	37.59	2,722,276	+0.10(+0.27%)

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.