Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.19	37.70	35.79	37.32	6,297,721	+0.82(+2.25%)
Apr 28, 2005	37.36	38.18	36.29	36.50	5,631,697	-0.87(-2.34%)
Apr 27, 2005	38.45	38.46	36.26	37.37	11,007,320	-1.48(-3.80%)
Apr 26, 2005	41.89	42.03	38.84	38.85	9,264,636	-1.67(-4.11%)
Apr 25, 2005	39.84	40.56	39.04	40.52	4,183,356	+0.87(+2.20%)
Apr 22, 2005	40.51	41.02	38.87	39.64	4,502,218	-1.26(-3.07%)
Apr 21, 2005	40.59	41.06	38.93	40.90	6,137,545	+1.03(+2.58%)
Apr 20, 2005	41.24	41.24	39.16	39.87	4,837,808	-0.89(-2.18%)
Apr 19, 2005	39.92	40.85	39.92	40.76	5,695,057	+1.27(+3.23%)
Apr 18, 2005	37.45	39.69	37.40	39.49	8,479,913	+2.03(+5.43%)
Apr 15, 2005	39.28	40.10	36.84	37.45	12,862,745	-1.68(-4.28%)
Apr 14, 2005	40.15	40.32	38.64	39.13	10,702,780	-1.46(-3.59%)
Apr 13, 2005	42.55	42.71	39.77	40.58	7,816,525	-1.95(-4.58%)
Apr 12, 2005	41.98	42.62	41.04	42.53	5,174,200	+0.43(+1.02%)
Apr 11, 2005	42.09	42.44	41.15	42.10	5,572,233	+0.02(+0.04%)
Apr 08, 2005	43.20	43.33	42.02	42.09	6,646,945	-1.86(-4.23%)
Apr 07, 2005	44.34	44.34	43.48	43.95	4,693,902	+0.04(+0.10%)
Apr 06, 2005	42.94	44.38	42.94	43.90	5,946,663	-0.13(-0.30%)
Apr 05, 2005	44.34	44.34	43.26	44.03	4,886,273	+0.39(+0.90%)
Apr 04, 2005	44.60	44.61	43.05	43.64	5,034,991	-1.03(-2.31%)
Apr 01, 2005	44.69	45.54	44.31	44.67	4,961,549	+0.29(+0.65%)
Mar 31, 2005	44.82	45.32	44.18	44.38	5,435,889	+0.22(+0.49%)
Mar 30, 2005	43.73	44.21	42.80	44.16	7,955,504	+0.59(+1.36%)
Mar 29, 2005	45.49	46.43	43.43	43.57	10,515,221	-1.89(-4.15%)
Mar 28, 2005	47.39	47.39	45.31	45.45	7,916,205	-2.09(-4.41%)
Mar 24, 2005	48.22	48.75	47.46	47.55	3,901,273	+0.00(+0.00%)
Mar 23, 2005	48.69	49.39	47.30	47.55	4,411,017	-1.14(-2.35%)
Mar 22, 2005	49.49	50.73	48.57	48.69	5,244,778	-0.54(-1.10%)
Mar 21, 2005	49.27	49.75	48.36	49.23	4,045,294	+0.53(+1.09%)
Mar 18, 2005	49.02	49.43	48.09	48.70	3,550,216	-0.34(-0.69%)
Mar 17, 2005	48.35	49.29	47.79	49.04	3,459,129	+0.82(+1.70%)
Mar 16, 2005	49.09	49.33	47.39	48.22	7,307,583	-1.31(-2.64%)
Mar 15, 2005	48.61	50.22	48.25	49.53	4,757,491	+1.05(+2.16%)
Mar 14, 2005	48.53	48.85	47.72	48.48	5,364,508	-0.87(-1.77%)
Mar 11, 2005	49.14	50.45	49.14	49.36	7,051,738	+1.54(+3.23%)
Mar 10, 2005	48.31	48.96	46.96	47.81	7,871,635	-0.80(-1.65%)
Mar 09, 2005	50.05	50.73	48.35	48.61	6,036,375	-0.99(-1.99%)
Mar 08, 2005	50.71	50.86	48.89	49.60	8,730,832	-1.89(-3.68%)
Mar 07, 2005	52.54	52.92	51.11	51.49	5,821,204	-2.14(-3.99%)
Mar 04, 2005	53.24	54.38	52.94	53.63	6,195,176	+1.57(+3.02%)
Mar 03, 2005	53.33	53.70	51.74	52.06	4,047,471	-0.84(-1.58%)
Mar 02, 2005	51.34	52.97	51.21	52.90	5,449,867	+0.68(+1.30%)
Mar 01, 2005	54.46	54.89	51.88	52.22	7,073,507	-2.21(-4.06%)
Feb 28, 2005	55.08	55.77	53.63	54.43	4,295,983	-0.66(-1.20%)
Feb 25, 2005	52.11	55.35	51.94	55.09	7,059,987	+2.98(+5.71%)
Feb 24, 2005	50.38	52.52	50.16	52.11	6,871,511	+1.68(+3.32%)
Feb 23, 2005	49.66	50.52	49.54	50.44	2,899,545	+1.31(+2.66%)
Feb 22, 2005	50.10	51.71	48.94	49.13	6,229,434	-0.97(-1.93%)
Feb 18, 2005	48.78	50.32	48.75	50.10	3,958,217	+1.96(+4.06%)
Feb 17, 2005	49.62	49.62	48.14	48.14	4,910,678	-1.21(-2.46%)
Feb 16, 2005	46.43	49.75	46.29	49.36	9,210,213	+3.37(+7.33%)
Feb 15, 2005	46.43	46.90	45.78	45.99	3,242,582	-0.43(-0.92%)
Feb 14, 2005	46.18	46.82	46.17	46.42	2,672,114	+0.32(+0.70%)
Feb 11, 2005	46.20	46.47	45.30	46.09	3,181,514	+0.46(+1.01%)
Feb 10, 2005	45.25	45.87	44.62	45.63	4,169,264	+0.76(+1.69%)
Feb 09, 2005	46.69	46.69	44.73	44.87	3,904,825	-1.82(-3.89%)
Feb 08, 2005	46.48	46.82	46.13	46.69	2,261,363	-0.01(-0.02%)
Feb 07, 2005	46.04	47.74	46.04	46.69	5,235,039	+0.87(+1.90%)
Feb 04, 2005	46.43	47.09	44.56	45.82	5,780,759	-0.56(-1.20%)
Feb 03, 2005	45.44	46.96	45.17	46.38	4,774,333	+0.07(+0.15%)
Feb 02, 2005	45.39	46.43	45.26	46.31	3,989,152	+1.08(+2.39%)

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.