Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.12	38.64	36.69	38.25	6,143,981	+0.84(+2.25%)
Apr 28, 2005	38.29	39.13	37.20	37.41	5,494,216	-0.89(-2.34%)
Apr 27, 2005	39.41	39.42	37.17	38.31	10,738,609	-1.51(-3.80%)
Apr 26, 2005	42.94	43.09	39.81	39.82	9,038,468	-1.71(-4.11%)
Apr 25, 2005	40.84	41.57	40.02	41.53	4,081,232	+0.89(+2.20%)
Apr 22, 2005	41.52	42.05	39.84	40.63	4,392,310	-1.29(-3.07%)
Apr 21, 2005	41.61	42.08	39.90	41.92	5,987,715	+1.06(+2.58%)
Apr 20, 2005	42.27	42.27	40.14	40.87	4,719,707	-0.91(-2.18%)
Apr 19, 2005	40.92	41.87	40.92	41.78	5,556,029	+1.31(+3.23%)
Apr 18, 2005	38.39	40.68	38.34	40.47	8,272,901	+2.08(+5.43%)
Apr 15, 2005	40.26	41.10	37.76	38.39	12,548,740	-1.72(-4.28%)
Apr 14, 2005	41.15	41.33	39.61	40.11	10,441,504	-1.49(-3.59%)
Apr 13, 2005	43.61	43.77	40.77	41.60	7,625,708	-1.99(-4.58%)
Apr 12, 2005	43.03	43.68	42.07	43.60	5,047,887	+0.44(+1.02%)
Apr 11, 2005	43.14	43.51	42.18	43.16	5,436,203	+0.02(+0.04%)
Apr 08, 2005	44.28	44.41	43.08	43.14	6,484,680	-1.91(-4.23%)
Apr 07, 2005	45.45	45.45	44.57	45.04	4,579,314	+0.04(+0.10%)
Apr 06, 2005	44.02	45.49	44.02	45.00	5,801,493	-0.13(-0.30%)
Apr 05, 2005	45.45	45.45	44.34	45.13	4,766,989	+0.40(+0.90%)
Apr 04, 2005	45.72	45.72	44.13	44.73	4,912,077	-1.06(-2.31%)
Apr 01, 2005	45.81	46.68	45.42	45.79	4,840,427	+0.30(+0.65%)
Mar 31, 2005	45.94	46.45	45.29	45.49	5,303,188	+0.22(+0.49%)
Mar 30, 2005	44.82	45.31	43.87	45.27	7,761,294	+0.61(+1.36%)
Mar 29, 2005	46.63	47.59	44.52	44.66	10,258,523	-1.93(-4.15%)
Mar 28, 2005	48.58	48.58	46.44	46.59	7,722,954	-2.15(-4.41%)
Mar 24, 2005	49.43	49.97	48.65	48.74	3,806,035	+0.00(+0.00%)
Mar 23, 2005	49.91	50.63	48.48	48.74	4,303,335	-1.17(-2.35%)
Mar 22, 2005	50.73	52.00	49.79	49.91	5,116,742	-0.55(-1.10%)
Mar 21, 2005	50.50	50.99	49.57	50.47	3,946,540	+0.55(+1.09%)
Mar 18, 2005	50.24	50.67	49.29	49.92	3,463,548	-0.35(-0.69%)
Mar 17, 2005	49.56	50.52	48.98	50.27	3,374,684	+0.84(+1.70%)
Mar 16, 2005	50.32	50.56	48.58	49.43	7,129,191	-1.34(-2.64%)
Mar 15, 2005	49.83	51.48	49.46	50.77	4,641,351	+1.07(+2.16%)
Mar 14, 2005	49.74	50.07	48.91	49.70	5,233,550	-0.89(-1.77%)
Mar 11, 2005	50.37	51.71	50.37	50.59	6,879,591	+1.58(+3.23%)
Mar 10, 2005	49.52	50.19	48.13	49.01	7,679,473	-0.82(-1.65%)
Mar 09, 2005	51.31	52.00	49.56	49.83	5,889,015	-1.01(-1.99%)
Mar 08, 2005	51.98	52.13	50.11	50.84	8,517,695	-1.94(-3.68%)
Mar 07, 2005	53.86	54.24	52.39	52.78	5,679,097	-2.19(-3.99%)
Mar 04, 2005	54.57	55.74	54.27	54.98	6,043,940	+1.61(+3.02%)
Mar 03, 2005	54.66	55.05	53.03	53.36	3,948,664	-0.86(-1.58%)
Mar 02, 2005	52.62	54.30	52.49	54.22	5,316,825	+0.70(+1.30%)
Mar 01, 2005	55.83	56.26	53.18	53.53	6,900,828	-2.26(-4.06%)
Feb 28, 2005	56.46	57.17	54.98	55.79	4,191,110	-0.68(-1.20%)
Feb 25, 2005	53.41	56.74	53.24	56.47	6,887,639	+3.05(+5.71%)
Feb 24, 2005	51.64	53.83	51.41	53.42	6,703,764	+1.72(+3.32%)
Feb 23, 2005	50.90	51.78	50.78	51.70	2,828,762	+1.34(+2.66%)
Feb 22, 2005	51.35	53.01	50.16	50.36	6,077,361	-0.99(-1.93%)
Feb 18, 2005	50.00	51.58	49.97	51.35	3,861,589	+2.00(+4.06%)
Feb 17, 2005	50.86	50.86	49.35	49.35	4,790,798	-1.24(-2.46%)
Feb 16, 2005	47.59	50.99	47.45	50.59	8,985,374	+3.45(+7.33%)
Feb 15, 2005	47.59	48.08	46.92	47.14	3,163,424	-0.44(-0.92%)
Feb 14, 2005	47.34	47.99	47.33	47.58	2,606,882	+0.33(+0.70%)
Feb 11, 2005	47.35	47.63	46.43	47.25	3,103,847	+0.47(+1.01%)
Feb 10, 2005	46.39	47.02	45.73	46.77	4,067,484	+0.78(+1.69%)
Feb 09, 2005	47.85	47.85	45.85	45.99	3,809,500	-1.86(-3.89%)
Feb 08, 2005	47.64	47.99	47.28	47.85	2,206,159	-0.01(-0.02%)
Feb 07, 2005	47.19	48.94	47.19	47.86	5,107,241	+0.89(+1.90%)
Feb 04, 2005	47.59	48.27	45.67	46.97	5,639,639	-0.57(-1.20%)
Feb 03, 2005	46.57	48.14	46.30	47.54	4,657,782	+0.07(+0.15%)
Feb 02, 2005	46.52	47.59	46.40	47.47	3,891,769	+1.11(+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.