Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.98	42.22	41.37	41.37	2,203,874	-0.38(-0.90%)
Apr 28, 2005	41.50	43.45	41.04	41.75	4,923,975	+0.16(+0.38%)
Apr 27, 2005	43.14	43.22	40.10	41.59	10,144,507	-0.38(-0.90%)
Apr 26, 2005	42.30	43.22	41.29	41.96	7,986,000	-1.74(-3.99%)
Apr 25, 2005	44.90	44.90	43.28	43.71	3,471,758	-0.69(-1.55%)
Apr 22, 2005	44.39	45.18	43.70	44.39	2,738,248	-0.08(-0.19%)
Apr 21, 2005	42.84	44.66	42.32	44.48	4,108,327	+1.76(+4.12%)
Apr 20, 2005	43.56	43.56	42.49	42.72	2,759,737	-0.20(-0.47%)
Apr 19, 2005	42.04	43.14	41.64	42.92	4,203,359	+1.06(+2.52%)
Apr 18, 2005	41.56	43.30	41.56	41.86	3,823,710	-0.02(-0.04%)
Apr 15, 2005	41.88	42.14	41.57	41.88	2,741,591	-0.08(-0.18%)
Apr 14, 2005	42.72	43.14	41.74	41.96	5,543,830	-0.53(-1.24%)
Apr 13, 2005	41.75	42.92	41.70	42.48	5,484,137	+0.77(+1.85%)
Apr 12, 2005	41.34	41.93	41.23	41.71	3,528,586	+0.18(+0.44%)
Apr 11, 2005	40.90	41.79	40.61	41.53	3,441,673	+0.64(+1.56%)
Apr 08, 2005	41.24	41.86	40.88	40.89	3,054,861	-0.44(-1.07%)
Apr 07, 2005	41.09	41.93	41.09	41.34	4,349,965	+0.08(+0.20%)
Apr 06, 2005	40.78	41.58	40.48	41.25	5,219,099	+0.77(+1.90%)
Apr 05, 2005	40.79	40.99	40.29	40.48	2,116,005	-0.15(-0.37%)
Apr 04, 2005	39.45	40.96	39.15	40.63	3,631,736	+0.98(+2.47%)
Apr 01, 2005	41.13	41.13	39.44	39.65	6,108,767	-0.73(-1.80%)
Mar 31, 2005	40.07	41.02	39.93	40.38	3,880,060	+0.30(+0.75%)
Mar 30, 2005	39.36	40.44	39.22	40.08	3,555,806	+0.79(+2.00%)
Mar 29, 2005	39.37	39.66	38.71	39.29	3,624,095	+0.07(+0.17%)
Mar 28, 2005	38.13	39.78	38.13	39.23	3,010,449	+1.11(+2.92%)
Mar 24, 2005	38.07	38.70	38.03	38.11	2,214,857	+0.05(+0.13%)
Mar 23, 2005	37.86	39.37	37.86	38.06	2,948,368	+0.03(+0.09%)
Mar 22, 2005	37.78	38.50	37.76	38.03	3,519,035	+0.15(+0.40%)
Mar 21, 2005	38.21	38.71	37.46	37.88	4,136,502	-0.11(-0.29%)
Mar 18, 2005	37.73	38.20	37.73	37.99	3,788,371	+0.13(+0.33%)
Mar 17, 2005	37.90	38.27	37.60	37.86	3,466,983	-0.04(-0.11%)
Mar 16, 2005	37.61	38.45	37.13	37.90	2,877,214	+0.39(+1.03%)
Mar 15, 2005	37.04	38.56	36.98	37.52	2,924,968	-0.02(-0.04%)
Mar 14, 2005	37.89	37.89	36.98	37.53	2,347,138	-0.38(-0.99%)
Mar 11, 2005	37.28	38.56	37.28	37.91	2,353,823	-0.10(-0.26%)
Mar 10, 2005	37.70	38.44	36.23	38.01	5,488,912	+0.22(+0.58%)
Mar 09, 2005	38.82	39.59	37.69	37.79	4,338,982	-1.42(-3.61%)
Mar 08, 2005	38.87	40.21	38.63	39.21	3,803,653	+0.49(+1.25%)
Mar 07, 2005	38.37	39.29	38.16	38.72	3,113,599	+0.35(+0.92%)
Mar 04, 2005	38.74	38.75	37.65	38.37	4,769,250	-0.24(-0.63%)
Mar 03, 2005	37.88	39.31	37.63	38.61	5,025,693	+0.55(+1.45%)
Mar 02, 2005	36.52	38.36	36.52	38.06	7,155,547	+1.12(+3.04%)
Mar 01, 2005	35.60	37.48	35.41	36.94	13,734,220	+1.38(+3.89%)
Feb 28, 2005	34.92	35.77	34.74	35.56	2,779,794	+0.56(+1.60%)
Feb 25, 2005	34.79	35.18	34.38	35.00	2,590,208	+0.62(+1.80%)
Feb 24, 2005	34.17	34.73	33.00	34.38	3,711,964	+0.14(+0.42%)
Feb 23, 2005	35.48	36.32	34.17	34.23	8,979,295	+0.19(+0.57%)
Feb 22, 2005	34.88	35.01	34.04	34.04	13,746,636	+0.48(+1.42%)
Feb 18, 2005	33.44	33.92	33.13	33.56	3,456,477	+0.48(+1.44%)
Feb 17, 2005	33.40	33.70	32.88	33.09	2,585,433	+0.00(+0.00%)
Feb 16, 2005	33.94	33.94	32.83	33.09	3,327,539	-0.74(-2.18%)
Feb 15, 2005	33.76	34.26	33.35	33.82	2,785,525	+0.27(+0.80%)
Feb 14, 2005	32.25	34.49	31.70	33.55	4,994,175	+1.11(+3.43%)
Feb 11, 2005	32.33	33.09	31.45	32.44	4,407,271	-0.14(-0.44%)
Feb 10, 2005	33.31	33.69	32.29	32.58	4,985,579	-0.54(-1.62%)
Feb 09, 2005	34.59	34.90	32.49	33.12	5,226,262	-1.42(-4.10%)
Feb 08, 2005	32.46	34.64	32.43	34.53	7,119,731	-0.37(-1.06%)
Feb 07, 2005	35.66	36.01	34.13	34.90	5,640,772	-1.52(-4.18%)
Feb 04, 2005	37.90	37.90	36.11	36.43	4,079,674	-0.22(-0.59%)
Feb 03, 2005	37.02	37.23	36.37	36.65	4,961,224	+0.16(+0.44%)
Feb 02, 2005	36.86	37.19	36.10	36.49	4,940,689	+1.12(+3.17%)

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.