Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.52	37.52	37.01	37.49	109,604	+0.11(+0.29%)
Apr 28, 2005	37.44	37.66	37.31	37.38	73,982	-0.25(-0.66%)
Apr 27, 2005	37.48	37.68	37.12	37.63	102,890	+0.04(+0.10%)
Apr 26, 2005	37.81	37.88	37.59	37.59	123,852	-0.27(-0.71%)
Apr 25, 2005	37.55	37.86	37.53	37.86	47,677	+0.35(+0.93%)
Apr 22, 2005	37.74	37.74	37.22	37.51	41,101	-0.31(-0.81%)
Apr 21, 2005	37.41	37.82	37.32	37.82	107,275	+0.82(+2.23%)
Apr 20, 2005	37.52	37.74	36.99	36.99	117,139	-0.68(-1.80%)
Apr 19, 2005	37.59	37.67	37.41	37.67	117,139	+0.31(+0.84%)
Apr 18, 2005	37.48	37.49	37.20	37.36	128,373	-0.14(-0.37%)
Apr 15, 2005	37.88	38.08	37.38	37.49	63,433	-0.47(-1.25%)
Apr 14, 2005	38.36	38.36	37.97	37.97	114,536	-0.30(-0.78%)
Apr 13, 2005	38.61	38.61	38.19	38.27	172,078	-0.48(-1.24%)
Apr 12, 2005	38.32	38.77	38.13	38.75	56,035	+0.37(+0.97%)
Apr 11, 2005	38.50	38.61	38.36	38.38	67,132	-0.12(-0.32%)
Apr 08, 2005	38.68	38.68	38.40	38.50	78,367	-0.04(-0.09%)
Apr 07, 2005	38.39	38.63	38.29	38.54	57,816	+0.23(+0.59%)
Apr 06, 2005	38.54	38.54	38.21	38.31	45,348	-0.09(-0.25%)
Apr 05, 2005	38.32	38.46	38.22	38.41	39,731	+0.23(+0.59%)
Apr 04, 2005	38.10	38.31	37.97	38.18	27,949	+0.17(+0.44%)
Apr 01, 2005	38.50	38.57	37.95	38.01	489,931	-0.27(-0.71%)
Mar 31, 2005	38.47	38.47	38.22	38.28	48,773	-0.10(-0.27%)
Mar 30, 2005	37.88	38.39	37.88	38.39	44,252	+0.61(+1.62%)
Mar 29, 2005	37.99	38.17	37.74	37.77	18,906	-0.32(-0.84%)
Mar 28, 2005	37.95	38.17	37.94	38.09	40,964	+0.15(+0.38%)
Mar 24, 2005	37.95	38.15	37.95	37.95	46,444	-0.09(-0.25%)
Mar 23, 2005	37.92	38.18	37.88	38.04	46,170	+0.00(+0.00%)
Mar 22, 2005	38.21	38.43	37.95	38.04	54,939	-0.38(-0.99%)
Mar 21, 2005	38.43	38.47	38.22	38.42	39,320	-0.08(-0.21%)
Mar 18, 2005	38.54	38.71	38.33	38.50	29,730	-0.07(-0.19%)
Mar 17, 2005	38.58	38.75	38.47	38.58	37,539	-0.11(-0.28%)
Mar 16, 2005	38.87	38.95	38.58	38.68	43,156	-0.39(-1.01%)
Mar 15, 2005	39.38	39.38	39.08	39.08	25,345	-0.18(-0.45%)
Mar 14, 2005	39.09	39.25	39.04	39.25	40,964	+0.20(+0.50%)
Mar 11, 2005	39.16	39.37	39.00	39.06	41,238	-0.07(-0.19%)
Mar 10, 2005	39.27	39.41	39.08	39.13	31,374	+0.01(+0.04%)
Mar 09, 2005	39.34	39.49	39.00	39.12	69,324	-0.31(-0.80%)
Mar 08, 2005	39.71	39.74	39.41	39.43	81,107	-0.28(-0.70%)
Mar 07, 2005	39.78	39.82	39.66	39.71	55,213	-0.07(-0.17%)
Mar 04, 2005	39.74	39.83	39.65	39.77	630,224	+0.19(+0.48%)
Mar 03, 2005	39.49	39.67	39.35	39.58	32,059	+0.09(+0.24%)
Mar 02, 2005	39.60	39.69	39.34	39.49	28,360	-0.20(-0.51%)
Mar 01, 2005	39.49	39.71	39.43	39.69	201,260	+0.31(+0.80%)
Feb 28, 2005	39.56	39.57	39.23	39.38	65,762	-0.23(-0.57%)
Feb 25, 2005	39.30	39.62	39.16	39.60	51,788	+0.29(+0.74%)
Feb 24, 2005	38.98	39.31	38.82	39.31	34,525	+0.29(+0.75%)
Feb 23, 2005	38.76	39.03	38.68	39.02	83,710	+0.37(+0.96%)
Feb 22, 2005	39.16	39.27	38.65	38.65	48,088	-0.69(-1.74%)
Feb 18, 2005	39.49	39.49	39.28	39.33	60,556	-0.15(-0.39%)
Feb 17, 2005	39.71	39.71	39.41	39.49	86,176	-0.14(-0.35%)
Feb 16, 2005	39.56	39.77	38.94	39.63	51,651	-0.06(-0.15%)
Feb 15, 2005	39.67	39.72	39.50	39.68	55,761	+0.07(+0.17%)
Feb 14, 2005	39.60	39.65	39.48	39.62	48,773	+0.13(+0.33%)
Feb 11, 2005	39.41	39.63	39.18	39.49	88,368	+0.05(+0.13%)
Feb 10, 2005	39.27	39.47	39.19	39.44	44,663	+0.18(+0.45%)
Feb 09, 2005	39.78	39.78	39.26	39.26	46,033	-0.49(-1.23%)
Feb 08, 2005	39.85	39.85	39.59	39.75	47,129	-0.01(-0.04%)
Feb 07, 2005	39.93	39.96	39.66	39.76	115,221	-0.07(-0.16%)
Feb 04, 2005	39.41	39.83	39.36	39.83	80,148	+0.45(+1.15%)
Feb 03, 2005	39.41	39.43	39.22	39.38	147,006	-0.09(-0.22%)
Feb 02, 2005	39.30	39.47	39.19	39.47	136,868	+0.26(+0.67%)

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.