Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.14	37.93	37.05	37.86	18,177,258	+0.81(+2.18%)
Apr 28, 2005	37.15	37.21	36.59	37.05	16,903,098	-0.08(-0.22%)
Apr 27, 2005	36.09	37.21	35.49	37.13	21,435,056	+1.05(+2.92%)
Apr 26, 2005	36.21	36.61	36.05	36.08	13,864,485	-0.28(-0.76%)
Apr 25, 2005	36.46	36.47	35.91	36.35	22,857,002	-0.20(-0.56%)
Apr 22, 2005	36.88	36.89	36.32	36.56	13,580,894	-0.47(-1.27%)
Apr 21, 2005	37.17	37.33	36.57	37.03	15,673,873	+0.11(+0.30%)
Apr 20, 2005	37.59	37.59	36.77	36.91	17,228,128	-0.42(-1.13%)
Apr 19, 2005	36.49	37.35	36.45	37.33	23,392,230	+0.81(+2.23%)
Apr 18, 2005	37.09	37.44	35.87	36.52	28,402,498	-0.84(-2.25%)
Apr 15, 2005	36.97	38.05	36.95	37.36	25,553,110	-0.26(-0.68%)
Apr 14, 2005	37.33	38.53	37.05	37.62	35,749,392	-0.82(-2.14%)
Apr 13, 2005	38.98	39.22	37.65	38.44	20,719,090	-0.50(-1.28%)
Apr 12, 2005	38.94	39.03	38.20	38.94	19,439,936	-0.00(-0.01%)
Apr 11, 2005	39.41	39.57	38.90	38.94	15,351,338	-0.48(-1.21%)
Apr 08, 2005	39.90	39.92	39.25	39.42	13,745,656	-0.27(-0.69%)
Apr 07, 2005	39.45	39.96	39.26	39.69	12,804,515	+0.42(+1.06%)
Apr 06, 2005	39.23	39.62	39.14	39.27	14,222,967	+0.04(+0.11%)
Apr 05, 2005	38.66	39.23	38.62	39.23	16,607,025	+0.57(+1.48%)
Apr 04, 2005	38.27	38.75	38.17	38.66	18,644,084	+0.27(+0.70%)
Apr 01, 2005	38.36	38.56	37.87	38.39	17,461,792	+0.18(+0.47%)
Mar 31, 2005	38.28	38.72	38.17	38.21	18,912,198	-0.13(-0.34%)
Mar 30, 2005	37.51	38.37	37.21	38.34	17,456,300	+1.05(+2.80%)
Mar 29, 2005	37.47	37.50	37.17	37.29	12,820,492	-0.01(-0.02%)
Mar 28, 2005	37.37	37.55	37.07	37.30	12,519,426	+0.11(+0.29%)
Mar 24, 2005	37.01	37.44	36.92	37.19	10,263,184	+0.19(+0.51%)
Mar 23, 2005	36.65	37.17	36.49	37.01	13,419,627	+0.13(+0.36%)
Mar 22, 2005	36.81	37.41	36.81	36.87	12,677,199	+0.17(+0.46%)
Mar 21, 2005	36.83	36.85	36.34	36.70	12,459,513	+0.15(+0.42%)
Mar 18, 2005	36.59	36.76	36.18	36.55	16,903,598	+0.06(+0.16%)
Mar 17, 2005	36.31	36.80	35.90	36.49	12,958,293	+0.41(+1.13%)
Mar 16, 2005	36.06	36.13	35.81	36.08	11,034,071	+0.00(+0.00%)
Mar 15, 2005	36.45	36.55	36.04	36.08	13,383,679	-0.16(-0.43%)
Mar 14, 2005	36.16	36.61	36.00	36.24	8,889,667	+0.08(+0.21%)
Mar 11, 2005	36.85	36.99	36.10	36.16	10,113,899	-0.46(-1.25%)
Mar 10, 2005	36.23	36.79	36.23	36.62	11,066,524	+0.47(+1.30%)
Mar 09, 2005	36.11	36.36	35.73	36.15	10,183,798	-0.04(-0.11%)
Mar 08, 2005	36.53	36.64	36.16	36.19	14,652,847	-0.34(-0.93%)
Mar 07, 2005	37.27	37.48	36.47	36.53	12,501,452	-0.84(-2.24%)
Mar 04, 2005	36.93	37.51	36.82	37.37	9,105,854	+0.66(+1.80%)
Mar 03, 2005	36.67	36.82	36.39	36.71	10,283,654	+0.08(+0.21%)
Mar 02, 2005	36.14	37.12	36.12	36.63	11,722,577	+0.25(+0.69%)
Mar 01, 2005	36.33	36.55	36.15	36.38	9,236,166	-0.14(-0.37%)
Feb 28, 2005	36.42	36.81	36.21	36.52	11,930,776	-0.09(-0.25%)
Feb 25, 2005	35.89	36.65	35.83	36.61	12,919,349	+0.84(+2.34%)
Feb 24, 2005	35.40	35.77	35.10	35.77	11,756,029	+0.38(+1.08%)
Feb 23, 2005	34.81	35.59	34.81	35.39	10,333,083	+0.58(+1.67%)
Feb 22, 2005	35.26	35.41	34.71	34.81	18,456,854	-0.86(-2.41%)
Feb 18, 2005	35.69	35.75	35.55	35.67	9,732,450	+0.01(+0.03%)
Feb 17, 2005	35.90	36.00	35.55	35.66	10,124,384	-0.34(-0.95%)
Feb 16, 2005	35.96	36.10	35.72	36.00	9,224,683	-0.13(-0.37%)
Feb 15, 2005	35.77	36.16	35.74	36.13	13,769,122	+0.50(+1.41%)
Feb 14, 2005	35.15	35.84	35.05	35.63	10,561,753	+0.48(+1.37%)
Feb 11, 2005	35.29	35.60	35.04	35.15	13,624,331	-0.11(-0.32%)
Feb 10, 2005	35.35	35.46	34.97	35.26	13,713,702	+0.34(+0.98%)
Feb 09, 2005	35.81	35.91	34.81	34.92	14,260,912	-0.68(-1.90%)
Feb 08, 2005	35.95	35.97	35.42	35.60	15,291,924	-0.02(-0.07%)
Feb 07, 2005	36.40	36.40	35.55	35.62	22,700,230	-1.14(-3.09%)
Feb 04, 2005	36.07	36.77	36.07	36.76	11,445,477	+0.48(+1.34%)
Feb 03, 2005	36.05	36.44	35.92	36.28	11,244,767	+0.22(+0.62%)
Feb 02, 2005	36.17	36.29	35.85	36.05	13,717,697	-0.27(-0.75%)

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.