Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	42.27	45.25	42.27	44.41	1,306,842	+2.07(+4.89%)
Apr 28, 2005	42.21	43.23	42.09	42.34	1,513,702	+0.15(+0.36%)
Apr 27, 2005	42.30	42.60	41.68	42.19	1,279,898	-0.28(-0.66%)
Apr 26, 2005	43.98	43.98	42.47	42.47	468,811	-1.44(-3.28%)
Apr 25, 2005	42.50	44.17	42.49	43.91	820,982	+1.53(+3.61%)
Apr 22, 2005	42.60	42.69	41.91	42.38	766,499	-0.22(-0.52%)
Apr 21, 2005	42.46	43.00	42.29	42.60	526,563	+0.18(+0.42%)
Apr 20, 2005	43.40	43.49	42.28	42.42	588,248	-0.88(-2.03%)
Apr 19, 2005	43.94	44.05	42.51	43.30	1,489,401	-0.69(-1.57%)
Apr 18, 2005	44.36	44.76	43.30	43.99	946,983	-0.43(-0.97%)
Apr 15, 2005	44.55	45.30	44.00	44.42	1,870,124	-0.11(-0.25%)
Apr 14, 2005	45.67	46.00	44.40	44.53	872,419	-1.24(-2.71%)
Apr 13, 2005	45.08	46.14	44.76	45.77	1,123,055	+0.50(+1.10%)
Apr 12, 2005	44.37	45.43	44.20	45.27	549,438	+0.80(+1.80%)
Apr 11, 2005	44.70	44.82	44.27	44.47	621,585	-0.04(-0.08%)
Apr 08, 2005	44.53	44.91	44.27	44.51	764,282	+0.04(+0.08%)
Apr 07, 2005	43.32	44.61	43.32	44.47	682,984	+0.87(+2.00%)
Apr 06, 2005	43.55	44.05	43.24	43.60	621,269	+0.19(+0.44%)
Apr 05, 2005	43.01	43.89	42.92	43.41	563,403	+0.39(+0.91%)
Apr 04, 2005	43.20	43.20	42.35	43.02	613,119	-0.14(-0.32%)
Apr 01, 2005	43.85	43.90	42.95	43.16	683,596	-0.68(-1.55%)
Mar 31, 2005	44.35	44.35	43.27	43.84	778,333	-0.33(-0.75%)
Mar 30, 2005	43.59	44.22	43.33	44.17	492,531	+0.25(+0.57%)
Mar 29, 2005	43.50	45.58	43.12	43.92	2,988,995	+2.06(+4.92%)
Mar 28, 2005	41.52	42.12	41.37	41.86	656,694	+0.42(+1.01%)
Mar 24, 2005	40.57	41.54	40.48	41.44	756,358	+0.88(+2.17%)
Mar 23, 2005	39.82	40.69	39.70	40.56	607,876	+0.60(+1.50%)
Mar 22, 2005	39.58	40.09	39.58	39.96	482,387	+0.32(+0.81%)
Mar 21, 2005	39.55	39.78	39.28	39.64	255,788	+0.01(+0.03%)
Mar 18, 2005	39.56	39.73	39.17	39.63	514,966	+0.08(+0.20%)
Mar 17, 2005	39.70	39.89	39.40	39.55	322,423	-0.25(-0.63%)
Mar 16, 2005	39.67	39.90	39.52	39.80	679,016	-0.03(-0.08%)
Mar 15, 2005	40.25	40.25	39.62	39.83	521,714	-0.34(-0.85%)
Mar 14, 2005	40.89	40.96	40.06	40.17	707,107	-0.59(-1.45%)
Mar 11, 2005	40.99	41.54	40.48	40.76	1,297,375	+0.77(+1.93%)
Mar 10, 2005	39.82	40.23	39.82	39.99	402,190	+0.13(+0.33%)
Mar 09, 2005	40.04	40.36	39.48	39.86	825,741	-0.31(-0.77%)
Mar 08, 2005	41.00	41.04	40.15	40.17	530,022	-0.87(-2.12%)
Mar 07, 2005	40.29	41.17	40.07	41.04	965,515	+0.65(+1.61%)
Mar 04, 2005	40.74	40.74	40.01	40.39	596,674	-0.28(-0.69%)
Mar 03, 2005	40.54	40.72	40.28	40.67	539,437	+0.09(+0.22%)
Mar 02, 2005	40.32	40.87	40.32	40.58	452,642	+0.07(+0.17%)
Mar 01, 2005	40.73	41.29	40.31	40.51	1,172,748	+0.46(+1.15%)
Feb 28, 2005	39.90	40.12	39.70	40.05	415,991	-0.01(-0.02%)
Feb 25, 2005	39.52	40.06	39.43	40.06	248,779	+0.32(+0.81%)
Feb 24, 2005	39.18	39.75	38.97	39.74	542,321	+0.54(+1.38%)
Feb 23, 2005	38.97	39.50	38.79	39.20	475,804	+0.28(+0.72%)
Feb 22, 2005	39.55	39.63	38.76	38.92	773,860	-0.79(-1.99%)
Feb 18, 2005	40.03	40.20	39.65	39.71	409,203	-0.19(-0.48%)
Feb 17, 2005	40.18	40.43	39.63	39.90	701,155	-0.30(-0.75%)
Feb 16, 2005	39.80	40.27	39.70	40.20	453,240	+0.40(+1.01%)
Feb 15, 2005	39.76	40.21	39.70	39.80	617,768	+0.00(+0.00%)
Feb 14, 2005	39.87	40.68	39.61	39.80	652,788	-0.02(-0.05%)
Feb 11, 2005	38.44	40.09	38.44	39.82	1,233,344	+1.25(+3.24%)
Feb 10, 2005	39.15	39.50	38.46	38.57	1,065,891	-0.43(-1.10%)
Feb 09, 2005	39.52	39.82	38.85	39.00	398,878	-0.67(-1.69%)
Feb 08, 2005	39.72	40.03	39.14	39.67	647,606	-0.05(-0.13%)
Feb 07, 2005	39.06	40.00	38.96	39.72	583,803	+0.43(+1.09%)
Feb 04, 2005	38.59	39.29	38.54	39.29	674,474	+0.67(+1.73%)
Feb 03, 2005	38.89	38.89	38.19	38.62	443,080	-0.40(-1.03%)
Feb 02, 2005	38.77	39.06	38.36	39.02	420,984	+0.37(+0.96%)

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.