Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	34.81	35.27	34.58	35.27	6,162,966	+0.71(+2.05%)
Apr 28, 2005	33.95	34.74	33.74	34.56	7,384,360	+0.58(+1.70%)
Apr 27, 2005	34.28	34.29	33.77	33.98	9,586,806	-0.54(-1.57%)
Apr 26, 2005	35.14	35.14	34.52	34.52	5,846,806	-0.95(-2.68%)
Apr 25, 2005	35.57	35.79	35.34	35.47	2,901,434	-0.03(-0.08%)
Apr 22, 2005	36.25	36.46	35.24	35.50	3,942,502	-0.56(-1.54%)
Apr 21, 2005	34.99	36.22	34.94	36.06	6,904,091	+1.49(+4.32%)
Apr 20, 2005	35.32	35.46	34.56	34.57	6,275,098	-0.75(-2.12%)
Apr 19, 2005	35.39	35.64	35.29	35.32	4,388,535	-0.04(-0.12%)
Apr 18, 2005	35.15	35.65	35.14	35.36	3,774,373	+0.26(+0.74%)
Apr 15, 2005	35.84	35.91	35.06	35.10	3,621,075	-0.74(-2.07%)
Apr 14, 2005	36.74	36.74	35.73	35.84	4,166,489	-0.32(-0.90%)
Apr 13, 2005	36.65	36.96	35.99	36.17	4,529,081	-0.41(-1.12%)
Apr 12, 2005	36.43	36.74	36.07	36.58	2,961,312	+0.14(+0.40%)
Apr 11, 2005	36.80	36.84	36.35	36.43	3,188,348	-0.31(-0.84%)
Apr 08, 2005	37.16	37.26	36.64	36.74	3,554,821	-0.25(-0.66%)
Apr 07, 2005	36.92	37.08	36.43	36.99	4,142,094	+0.01(+0.02%)
Apr 06, 2005	37.00	37.16	36.90	36.98	3,094,096	+0.12(+0.31%)
Apr 05, 2005	36.25	36.92	36.22	36.87	4,207,516	+0.63(+1.75%)
Apr 04, 2005	36.43	36.43	35.97	36.23	4,080,276	-0.40(-1.10%)
Apr 01, 2005	37.35	37.36	36.54	36.64	3,825,380	-0.74(-1.99%)
Mar 31, 2005	37.44	37.49	37.16	37.38	5,006,440	-0.06(-0.17%)
Mar 30, 2005	37.16	37.44	37.00	37.44	2,467,459	+0.27(+0.74%)
Mar 29, 2005	37.18	37.55	37.14	37.17	4,809,897	-0.01(-0.04%)
Mar 28, 2005	36.98	37.25	36.95	37.18	3,648,935	+0.30(+0.80%)
Mar 24, 2005	37.37	37.49	36.85	36.89	3,544,426	-0.55(-1.46%)
Mar 23, 2005	37.91	37.91	37.43	37.44	6,192,350	-0.48(-1.26%)
Mar 22, 2005	37.52	38.20	37.23	37.91	10,173,246	+0.69(+1.86%)
Mar 21, 2005	38.95	39.19	36.95	37.22	14,781,611	-2.34(-5.91%)
Mar 18, 2005	40.26	40.37	39.33	39.56	16,000,371	-0.41(-1.03%)
Mar 17, 2005	39.97	40.21	39.62	39.97	5,601,751	+0.14(+0.36%)
Mar 16, 2005	39.33	39.99	39.33	39.83	5,075,881	+0.50(+1.27%)
Mar 15, 2005	39.55	39.75	39.32	39.33	4,684,874	+0.32(+0.81%)
Mar 14, 2005	39.05	39.20	38.67	39.01	3,937,928	+0.14(+0.37%)
Mar 11, 2005	39.25	39.53	38.74	38.87	4,581,336	+0.14(+0.37%)
Mar 10, 2005	38.85	39.06	38.42	38.72	4,566,644	+0.16(+0.41%)
Mar 09, 2005	39.18	39.18	38.46	38.56	3,529,872	-0.76(-1.93%)
Mar 08, 2005	39.43	39.73	39.18	39.32	3,164,785	+0.01(+0.02%)
Mar 07, 2005	39.07	39.36	39.07	39.31	4,261,849	+0.51(+1.32%)
Mar 04, 2005	39.22	39.32	38.79	38.80	3,766,057	+0.05(+0.13%)
Mar 03, 2005	39.18	39.18	38.62	38.75	2,777,104	-0.43(-1.09%)
Mar 02, 2005	38.96	39.43	38.87	39.18	2,273,550	-0.07(-0.18%)
Mar 01, 2005	39.18	39.36	39.10	39.25	2,870,248	+0.01(+0.04%)
Feb 28, 2005	39.43	39.43	38.66	39.23	3,365,486	-0.27(-0.68%)
Feb 25, 2005	39.01	39.65	38.97	39.50	3,806,668	+0.58(+1.50%)
Feb 24, 2005	38.77	39.01	38.49	38.92	4,047,288	+0.14(+0.37%)
Feb 23, 2005	39.21	39.21	35.28	38.77	3,696,892	-0.18(-0.46%)
Feb 22, 2005	39.83	39.83	38.89	38.95	3,745,266	-1.19(-2.97%)
Feb 18, 2005	40.30	40.49	40.14	40.14	1,828,764	-0.30(-0.75%)
Feb 17, 2005	40.65	40.76	40.42	40.45	3,289,114	-0.21(-0.51%)
Feb 16, 2005	40.58	40.76	40.34	40.65	2,568,087	-0.14(-0.34%)
Feb 15, 2005	40.42	40.84	40.24	40.79	4,976,362	+0.59(+1.47%)
Feb 14, 2005	40.18	40.71	40.03	40.20	2,746,057	+0.12(+0.31%)
Feb 11, 2005	39.26	40.23	39.25	40.08	6,485,502	+0.60(+1.52%)
Feb 10, 2005	40.20	40.34	39.31	39.48	8,861,204	-0.56(-1.41%)
Feb 09, 2005	40.40	40.55	39.99	40.04	4,203,496	-0.29(-0.72%)
Feb 08, 2005	40.87	40.91	40.06	40.33	3,101,719	-0.69(-1.67%)
Feb 07, 2005	40.69	41.22	40.47	41.02	2,606,342	+0.25(+0.60%)
Feb 04, 2005	40.34	40.77	40.34	40.77	2,620,619	+0.35(+0.86%)
Feb 03, 2005	40.77	40.86	40.13	40.42	3,091,047	-0.37(-0.90%)
Feb 02, 2005	41.12	41.15	40.59	40.79	2,592,897	-0.14(-0.33%)

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.