Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.38	38.49	37.90	38.43	28,351	+0.47(+1.23%)
Apr 28, 2005	38.34	38.47	37.97	37.97	33,932	-0.49(-1.28%)
Apr 27, 2005	38.12	38.61	38.07	38.46	77,016	+0.13(+0.33%)
Apr 26, 2005	38.60	39.08	38.34	38.34	118,873	-0.43(-1.11%)
Apr 25, 2005	38.65	38.96	38.55	38.77	286,412	+0.30(+0.77%)
Apr 22, 2005	38.71	38.76	38.15	38.47	152,247	-0.35(-0.90%)
Apr 21, 2005	38.21	39.01	38.17	38.82	283,734	+0.99(+2.60%)
Apr 20, 2005	38.42	38.55	37.75	37.83	126,240	-0.23(-0.61%)
Apr 19, 2005	38.09	38.23	37.80	38.07	52,014	+0.44(+1.17%)
Apr 18, 2005	37.62	37.83	37.42	37.63	76,347	+0.02(+0.05%)
Apr 15, 2005	37.97	38.17	37.42	37.61	208,056	-1.23(-3.16%)
Apr 14, 2005	39.37	39.45	38.78	38.84	117,199	-0.58(-1.48%)
Apr 13, 2005	39.91	39.92	39.31	39.42	58,934	-0.69(-1.72%)
Apr 12, 2005	39.83	40.11	39.34	40.11	44,535	+0.27(+0.67%)
Apr 11, 2005	40.14	40.18	39.81	39.84	31,253	-0.22(-0.54%)
Apr 08, 2005	40.36	40.53	40.06	40.06	50,898	-0.43(-1.06%)
Apr 07, 2005	39.91	40.49	39.91	40.49	24,890	+0.65(+1.64%)
Apr 06, 2005	40.05	40.29	39.82	39.83	30,248	-0.07(-0.18%)
Apr 05, 2005	40.00	40.15	39.83	39.90	31,253	-0.10(-0.25%)
Apr 04, 2005	39.85	40.03	39.53	40.00	53,688	+0.16(+0.40%)
Apr 01, 2005	40.50	40.52	39.76	39.84	52,014	-0.30(-0.74%)
Mar 31, 2005	40.28	40.31	40.06	40.14	29,578	-0.06(-0.16%)
Mar 30, 2005	39.80	40.29	39.72	40.20	34,601	+0.47(+1.17%)
Mar 29, 2005	39.75	40.07	39.46	39.73	177,026	-0.15(-0.38%)
Mar 28, 2005	40.05	40.23	39.89	39.89	229,264	-0.07(-0.18%)
Mar 24, 2005	39.94	40.18	39.90	39.96	56,925	+0.22(+0.54%)
Mar 23, 2005	39.62	40.01	39.60	39.74	29,578	+0.10(+0.25%)
Mar 22, 2005	40.09	40.24	39.59	39.64	38,396	-0.35(-0.87%)
Mar 21, 2005	40.05	40.16	39.67	39.99	52,237	+0.17(+0.43%)
Mar 18, 2005	40.15	40.18	39.76	39.82	52,683	-0.31(-0.78%)
Mar 17, 2005	40.15	40.37	40.06	40.14	44,089	-0.08(-0.20%)
Mar 16, 2005	40.38	40.76	40.09	40.22	98,782	-0.33(-0.82%)
Mar 15, 2005	41.03	41.10	40.55	40.55	27,011	-0.42(-1.03%)
Mar 14, 2005	41.01	41.06	40.78	40.97	36,499	+0.11(+0.26%)
Mar 11, 2005	41.57	41.57	40.75	40.86	38,285	-0.47(-1.13%)
Mar 10, 2005	41.35	41.49	40.93	41.33	29,690	-0.01(-0.02%)
Mar 09, 2005	41.42	41.64	41.24	41.34	51,009	-0.08(-0.19%)
Mar 08, 2005	41.79	41.98	41.37	41.42	43,754	-0.29(-0.69%)
Mar 07, 2005	41.21	42.05	41.21	41.70	52,125	+0.50(+1.22%)
Mar 04, 2005	41.31	41.53	41.14	41.20	44,758	+0.08(+0.20%)
Mar 03, 2005	41.41	41.41	40.82	41.12	145,773	-0.27(-0.65%)
Mar 02, 2005	41.23	41.70	41.05	41.39	23,774	-0.20(-0.47%)
Mar 01, 2005	41.30	41.59	41.19	41.59	78,914	+0.50(+1.22%)
Feb 28, 2005	41.33	41.42	40.83	41.09	48,442	+0.01(+0.02%)
Feb 25, 2005	40.85	41.21	40.78	41.08	37,168	+0.13(+0.33%)
Feb 24, 2005	40.54	40.95	40.38	40.94	83,155	+0.44(+1.08%)
Feb 23, 2005	40.83	40.83	40.27	40.50	61,501	-0.19(-0.46%)
Feb 22, 2005	40.81	41.33	40.58	40.69	94,987	-0.39(-0.96%)
Feb 18, 2005	41.08	41.30	40.99	41.09	31,029	-0.17(-0.41%)
Feb 17, 2005	41.82	41.84	41.15	41.26	61,724	-0.42(-1.01%)
Feb 16, 2005	41.73	41.90	41.62	41.68	38,061	-0.16(-0.39%)
Feb 15, 2005	41.62	42.22	41.59	41.84	82,932	+0.22(+0.54%)
Feb 14, 2005	41.59	41.76	41.45	41.62	58,711	+0.13(+0.32%)
Feb 11, 2005	40.80	41.63	40.74	41.48	39,401	+0.41(+1.00%)
Feb 10, 2005	41.06	41.19	40.75	41.07	37,727	+0.05(+0.13%)
Feb 09, 2005	41.63	41.70	40.93	41.01	55,027	-0.66(-1.59%)
Feb 08, 2005	41.53	41.90	41.47	41.68	33,597	+0.29(+0.69%)
Feb 07, 2005	41.62	41.73	41.32	41.39	42,191	-0.18(-0.43%)
Feb 04, 2005	40.72	41.58	40.72	41.57	158,609	+0.86(+2.11%)
Feb 03, 2005	40.99	41.06	40.55	40.71	276,925	-0.43(-1.05%)
Feb 02, 2005	41.30	41.30	40.88	41.14	50,451	+0.03(+0.07%)

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.