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%)

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.