Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.13	33.19	32.55	33.00	1,384,800	+0.09(+0.27%)
Apr 28, 2005	32.98	33.39	32.44	32.91	1,429,500	-0.07(-0.21%)
Apr 27, 2005	32.61	33.35	32.37	32.98	1,795,800	-0.03(-0.09%)
Apr 26, 2005	33.50	33.77	33.01	33.01	1,045,500	-0.72(-2.13%)
Apr 25, 2005	33.62	33.98	33.48	33.73	1,047,900	+0.23(+0.69%)
Apr 22, 2005	33.70	33.73	33.13	33.50	801,500	-0.20(-0.59%)
Apr 21, 2005	33.40	33.80	33.14	33.70	2,121,100	+0.71(+2.15%)
Apr 20, 2005	34.15	34.16	32.94	32.99	1,649,400	-1.20(-3.51%)
Apr 19, 2005	33.80	34.30	33.80	34.19	1,258,300	+0.49(+1.45%)
Apr 18, 2005	33.79	33.88	33.35	33.70	1,214,100	-0.16(-0.47%)
Apr 15, 2005	34.75	34.76	33.60	33.86	1,772,400	-1.15(-3.28%)
Apr 14, 2005	34.83	35.75	34.70	35.01	1,562,300	+0.24(+0.69%)
Apr 13, 2005	35.55	35.55	34.65	34.77	1,087,200	-0.70(-1.97%)
Apr 12, 2005	35.25	35.61	34.48	35.47	1,974,100	+0.22(+0.62%)
Apr 11, 2005	36.00	36.40	35.22	35.25	3,380,200	+0.59(+1.70%)
Apr 08, 2005	34.87	35.13	34.47	34.66	1,257,000	-0.05(-0.14%)
Apr 07, 2005	34.71	34.88	34.30	34.71	1,314,100	+0.01(+0.03%)
Apr 06, 2005	34.78	35.07	34.64	34.70	1,409,700	-0.07(-0.20%)
Apr 05, 2005	34.36	34.80	34.26	34.77	1,629,300	+0.61(+1.79%)
Apr 04, 2005	33.79	34.35	33.69	34.16	2,288,700	+0.74(+2.21%)
Apr 01, 2005	33.74	34.12	33.06	33.42	2,242,300	-0.32(-0.95%)
Mar 31, 2005	33.55	33.74	32.80	33.74	2,675,800	+0.32(+0.96%)
Mar 30, 2005	31.93	33.61	31.75	33.42	10,543,900	+2.02(+6.43%)
Mar 29, 2005	37.70	38.28	31.25	31.40	23,271,600	-6.50(-17.15%)
Mar 28, 2005	39.45	39.45	37.88	37.90	4,328,800	-1.35(-3.44%)
Mar 24, 2005	39.11	39.84	39.03	39.25	899,700	+0.15(+0.38%)
Mar 23, 2005	38.69	39.35	38.69	39.10	823,600	+0.42(+1.09%)
Mar 22, 2005	39.01	39.45	38.58	38.68	761,200	-0.45(-1.15%)
Mar 21, 2005	39.15	39.50	38.81	39.13	473,100	-0.12(-0.31%)
Mar 18, 2005	38.79	39.30	38.51	39.25	1,035,100	+0.46(+1.19%)
Mar 17, 2005	39.21	39.32	38.71	38.79	859,200	-0.40(-1.02%)
Mar 16, 2005	39.16	39.45	38.68	39.19	759,300	-0.15(-0.38%)
Mar 15, 2005	39.03	39.50	39.03	39.34	752,900	+0.32(+0.82%)
Mar 14, 2005	38.92	39.19	38.70	39.02	712,300	-0.02(-0.05%)
Mar 11, 2005	38.74	39.35	38.74	39.04	1,182,800	+0.31(+0.80%)
Mar 10, 2005	38.61	38.97	38.55	38.73	803,000	+0.13(+0.34%)
Mar 09, 2005	38.15	38.76	38.05	38.60	958,700	+0.35(+0.92%)
Mar 08, 2005	38.51	38.57	38.00	38.25	681,400	-0.47(-1.21%)
Mar 07, 2005	38.38	38.99	38.23	38.72	780,600	+0.34(+0.89%)
Mar 04, 2005	38.28	38.66	38.04	38.38	870,200	+0.10(+0.26%)
Mar 03, 2005	38.41	38.60	38.00	38.28	1,158,400	-0.13(-0.34%)
Mar 02, 2005	38.80	38.80	38.00	38.41	1,788,000	-0.49(-1.26%)
Mar 01, 2005	38.81	39.29	38.65	38.90	1,042,100	-0.09(-0.23%)
Feb 28, 2005	39.00	39.30	38.45	38.99	1,228,000	-0.39(-0.99%)
Feb 25, 2005	38.20	39.40	38.20	39.38	1,094,300	+1.13(+2.95%)
Feb 24, 2005	37.90	38.34	37.80	38.25	921,400	+0.14(+0.37%)
Feb 23, 2005	37.68	38.16	37.59	38.11	936,000	+0.43(+1.14%)
Feb 22, 2005	37.60	37.99	37.35	37.68	1,306,200	+0.08(+0.21%)
Feb 18, 2005	37.63	37.77	37.30	37.60	887,600	-0.03(-0.08%)
Feb 17, 2005	38.13	38.27	37.56	37.63	910,400	-0.63(-1.65%)
Feb 16, 2005	38.05	38.50	37.72	38.26	1,415,800	+0.14(+0.37%)
Feb 15, 2005	37.70	38.23	37.58	38.12	1,156,400	+0.26(+0.69%)
Feb 14, 2005	37.73	38.14	37.63	37.86	1,440,200	+0.00(+0.00%)
Feb 11, 2005	37.00	37.99	36.71	37.86	1,524,600	+0.86(+2.32%)
Feb 10, 2005	36.88	37.09	36.61	37.00	1,385,300	+0.30(+0.82%)
Feb 09, 2005	36.81	37.04	36.70	36.70	1,752,100	-0.11(-0.30%)
Feb 08, 2005	36.90	36.97	36.50	36.81	1,107,500	-0.09(-0.24%)
Feb 07, 2005	36.83	37.10	36.58	36.90	1,537,500	+0.03(+0.08%)
Feb 04, 2005	35.90	36.87	35.84	36.87	2,491,800	+0.97(+2.70%)
Feb 03, 2005	35.40	35.98	35.40	35.90	1,936,000	+0.27(+0.76%)
Feb 02, 2005	34.85	35.75	34.84	35.63	1,996,000	+0.78(+2.24%)

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.