Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.62	37.01	35.69	36.53	1,583,884	+2.63(+7.76%)
Apr 28, 2005	34.87	35.05	33.82	33.90	763,535	-1.20(-3.42%)
Apr 27, 2005	35.23	35.23	34.46	35.10	420,002	+0.02(+0.06%)
Apr 26, 2005	35.84	35.84	35.03	35.08	484,287	-0.66(-1.85%)
Apr 25, 2005	35.54	35.76	35.36	35.74	602,536	+0.04(+0.11%)
Apr 22, 2005	36.29	36.31	35.40	35.70	509,535	-0.82(-2.25%)
Apr 21, 2005	35.84	36.60	35.65	36.52	802,389	+0.94(+2.64%)
Apr 20, 2005	35.08	36.00	35.05	35.58	695,435	+0.43(+1.22%)
Apr 19, 2005	35.07	35.16	34.67	35.15	500,214	+0.17(+0.49%)
Apr 18, 2005	34.70	35.10	34.64	34.98	683,111	+0.24(+0.69%)
Apr 15, 2005	36.20	36.38	34.15	34.74	1,321,454	-1.65(-4.53%)
Apr 14, 2005	36.90	37.09	36.21	36.39	701,822	-0.55(-1.49%)
Apr 13, 2005	37.15	37.40	36.81	36.94	532,608	-0.30(-0.81%)
Apr 12, 2005	36.25	37.44	36.04	37.24	665,591	+0.84(+2.31%)
Apr 11, 2005	37.07	37.14	36.26	36.40	566,309	-0.71(-1.91%)
Apr 08, 2005	37.50	37.50	37.03	37.11	311,555	-0.30(-0.80%)
Apr 07, 2005	37.21	37.56	37.01	37.41	287,471	+0.13(+0.35%)
Apr 06, 2005	37.06	37.50	36.79	37.28	570,662	+0.61(+1.66%)
Apr 05, 2005	36.99	37.23	36.61	36.67	660,309	-0.41(-1.11%)
Apr 04, 2005	37.25	37.32	36.96	37.08	395,425	-0.05(-0.13%)
Apr 01, 2005	37.31	37.60	37.03	37.13	577,769	+0.07(+0.19%)
Mar 31, 2005	36.53	37.15	36.40	37.06	564,972	+0.67(+1.84%)
Mar 30, 2005	36.61	36.83	36.23	36.39	879,141	-0.22(-0.60%)
Mar 29, 2005	37.12	37.21	36.61	36.61	533,620	-0.52(-1.40%)
Mar 28, 2005	37.31	37.55	37.01	37.13	839,228	-0.22(-0.59%)
Mar 24, 2005	37.60	38.09	37.35	37.35	587,613	-0.33(-0.88%)
Mar 23, 2005	37.90	38.10	37.45	37.68	666,257	-0.41(-1.08%)
Mar 22, 2005	38.04	38.39	37.96	38.09	558,787	-0.18(-0.47%)
Mar 21, 2005	37.70	38.27	37.45	38.27	646,310	+0.43(+1.14%)
Mar 18, 2005	37.56	37.97	37.44	37.84	847,926	+0.17(+0.45%)
Mar 17, 2005	37.12	37.75	37.12	37.67	651,611	+0.63(+1.70%)
Mar 16, 2005	37.02	37.50	37.00	37.04	593,488	-0.13(-0.35%)
Mar 15, 2005	37.08	37.40	37.00	37.17	496,415	-0.01(-0.03%)
Mar 14, 2005	36.69	37.44	36.68	37.18	783,228	+0.18(+0.49%)
Mar 11, 2005	37.60	38.28	36.68	37.00	3,033,599	-3.03(-7.57%)
Mar 10, 2005	40.61	40.77	39.85	40.03	1,020,982	-0.58(-1.43%)
Mar 09, 2005	41.09	41.45	40.60	40.61	406,637	-0.69(-1.67%)
Mar 08, 2005	41.48	41.48	40.66	41.30	985,923	-0.02(-0.05%)
Mar 07, 2005	41.02	41.50	40.74	41.32	496,761	+0.37(+0.90%)
Mar 04, 2005	40.45	40.98	40.20	40.95	602,482	+0.76(+1.89%)
Mar 03, 2005	40.21	40.48	39.47	40.19	546,170	-0.12(-0.30%)
Mar 02, 2005	40.49	40.81	40.26	40.31	904,073	-1.12(-2.70%)
Mar 01, 2005	40.97	41.50	40.81	41.43	424,094	+0.44(+1.07%)
Feb 28, 2005	40.73	41.25	40.73	40.99	512,959	+0.16(+0.39%)
Feb 25, 2005	41.43	41.65	40.25	40.83	931,661	-0.37(-0.90%)
Feb 24, 2005	40.86	41.36	40.74	41.20	420,021	+0.32(+0.78%)
Feb 23, 2005	40.95	41.19	40.82	40.88	293,074	-0.08(-0.20%)
Feb 22, 2005	41.52	41.90	40.90	40.96	552,830	-0.78(-1.87%)
Feb 18, 2005	41.40	42.24	41.40	41.74	473,771	+0.33(+0.80%)
Feb 17, 2005	41.51	41.93	41.15	41.41	500,426	-0.20(-0.48%)
Feb 16, 2005	41.58	41.79	41.22	41.61	503,388	+0.18(+0.43%)
Feb 15, 2005	42.10	42.14	41.35	41.43	481,818	-0.67(-1.59%)
Feb 14, 2005	41.83	42.12	41.46	42.10	374,537	+0.38(+0.91%)
Feb 11, 2005	41.37	41.84	40.97	41.72	448,449	+0.52(+1.26%)
Feb 10, 2005	41.82	41.88	41.08	41.20	486,397	-0.68(-1.62%)
Feb 09, 2005	42.65	42.81	41.84	41.88	537,197	-0.98(-2.29%)
Feb 08, 2005	43.35	43.43	42.65	42.86	431,395	-0.32(-0.74%)
Feb 07, 2005	43.35	43.56	43.02	43.18	343,816	-0.32(-0.74%)
Feb 04, 2005	42.52	43.50	42.50	43.50	413,084	+0.76(+1.78%)
Feb 03, 2005	43.10	43.15	42.22	42.74	658,770	-0.22(-0.51%)
Feb 02, 2005	42.81	43.31	42.68	42.96	428,006	+0.04(+0.09%)

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.