Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.27	38.37	36.45	37.66	2,832,701	-0.47(-1.23%)
Apr 28, 2005	38.64	38.78	37.97	38.13	1,393,430	-0.51(-1.32%)
Apr 27, 2005	38.01	39.19	38.01	38.64	1,704,434	+0.63(+1.65%)
Apr 26, 2005	38.32	38.76	37.90	38.01	1,631,231	-0.46(-1.20%)
Apr 25, 2005	38.20	39.02	38.19	38.47	1,718,329	+0.45(+1.18%)
Apr 22, 2005	38.94	38.94	37.59	38.02	1,432,968	-1.05(-2.70%)
Apr 21, 2005	38.36	39.15	38.26	39.08	879,435	+1.10(+2.90%)
Apr 20, 2005	39.30	39.31	37.78	37.97	1,258,771	-1.20(-3.06%)
Apr 19, 2005	38.94	39.48	38.76	39.18	1,345,440	+0.47(+1.21%)
Apr 18, 2005	38.04	38.98	38.04	38.71	1,754,573	+0.67(+1.76%)
Apr 15, 2005	39.27	39.29	37.19	38.04	3,613,291	-1.38(-3.49%)
Apr 14, 2005	40.35	40.44	39.24	39.41	1,795,543	-0.85(-2.12%)
Apr 13, 2005	41.47	41.85	40.00	40.26	4,049,786	-1.19(-2.86%)
Apr 12, 2005	41.74	41.87	40.66	41.45	1,651,573	-0.11(-0.27%)
Apr 11, 2005	41.37	41.74	41.26	41.56	1,371,369	+0.37(+0.90%)
Apr 08, 2005	40.97	41.50	40.70	41.19	1,481,674	+0.15(+0.37%)
Apr 07, 2005	41.19	41.40	40.26	41.04	2,218,572	+0.02(+0.05%)
Apr 06, 2005	41.22	41.30	40.66	41.02	1,568,486	+0.10(+0.26%)
Apr 05, 2005	40.49	41.34	40.45	40.91	1,716,324	+0.79(+1.97%)
Apr 04, 2005	39.66	40.34	39.34	40.12	1,813,450	+0.65(+1.64%)
Apr 01, 2005	39.96	40.12	39.13	39.48	1,983,062	-0.48(-1.21%)
Mar 31, 2005	39.58	40.08	39.30	39.96	1,567,770	+0.52(+1.31%)
Mar 30, 2005	39.08	39.57	38.84	39.44	998,049	+0.38(+0.98%)
Mar 29, 2005	38.99	39.57	38.75	39.06	3,038,843	+0.77(+2.01%)
Mar 28, 2005	37.87	38.67	37.87	38.29	1,386,840	+0.50(+1.33%)
Mar 24, 2005	37.28	37.95	37.28	37.79	1,160,069	+0.58(+1.56%)
Mar 23, 2005	37.67	37.77	37.10	37.21	1,027,703	-0.73(-1.91%)
Mar 22, 2005	38.18	38.76	37.83	37.93	1,634,812	-0.10(-0.28%)
Mar 21, 2005	38.75	38.78	37.86	38.04	1,942,808	-0.61(-1.59%)
Mar 18, 2005	39.58	39.60	38.55	38.65	1,418,642	-0.72(-1.83%)
Mar 17, 2005	39.18	39.93	39.14	39.37	1,196,026	+0.19(+0.48%)
Mar 16, 2005	39.48	39.73	39.15	39.18	950,202	-0.29(-0.74%)
Mar 15, 2005	39.58	39.77	39.36	39.48	1,130,989	+0.03(+0.07%)
Mar 14, 2005	40.31	40.73	38.97	39.45	1,395,865	-0.69(-1.72%)
Mar 11, 2005	39.79	40.22	39.65	40.14	1,824,194	+0.52(+1.32%)
Mar 10, 2005	39.44	39.68	38.83	39.62	1,871,181	+0.32(+0.82%)
Mar 09, 2005	39.41	39.78	39.02	39.29	983,724	-0.26(-0.65%)
Mar 08, 2005	39.64	40.10	39.18	39.55	1,229,977	-0.01(-0.04%)
Mar 07, 2005	39.78	40.08	39.48	39.57	975,988	-0.07(-0.18%)
Mar 04, 2005	39.34	39.89	39.21	39.64	2,036,210	+0.76(+1.96%)
Mar 03, 2005	40.91	40.91	38.67	38.88	4,486,137	-0.61(-1.56%)
Mar 02, 2005	39.20	39.92	39.14	39.49	2,714,946	+0.59(+1.53%)
Mar 01, 2005	37.49	38.98	37.49	38.90	1,899,545	+1.41(+3.76%)
Feb 28, 2005	37.86	38.04	37.16	37.49	1,248,743	-0.37(-0.98%)
Feb 25, 2005	37.87	38.04	37.53	37.86	1,043,747	-0.06(-0.17%)
Feb 24, 2005	37.21	37.93	36.73	37.92	1,225,823	+0.70(+1.89%)
Feb 23, 2005	37.00	37.55	36.78	37.21	1,258,341	+0.53(+1.45%)
Feb 22, 2005	37.17	37.58	36.56	36.68	1,745,548	-1.05(-2.78%)
Feb 18, 2005	37.85	38.32	37.35	37.73	2,433,453	+0.12(+0.32%)
Feb 17, 2005	36.79	37.89	36.77	37.61	3,522,038	+0.82(+2.24%)
Feb 16, 2005	37.83	37.83	35.74	36.79	8,189,965	-1.12(-2.95%)
Feb 15, 2005	38.25	38.44	37.62	37.90	2,324,723	-0.34(-0.88%)
Feb 14, 2005	38.20	38.43	37.95	38.24	1,293,438	+0.03(+0.09%)
Feb 11, 2005	38.16	38.70	38.08	38.20	1,310,772	+0.05(+0.13%)
Feb 10, 2005	38.71	38.71	37.79	38.16	2,178,317	-0.55(-1.42%)
Feb 09, 2005	38.73	38.99	38.02	38.71	3,060,761	-0.02(-0.05%)
Feb 08, 2005	38.43	38.92	38.39	38.73	4,494,446	-0.53(-1.35%)
Feb 07, 2005	38.36	39.82	38.36	39.26	3,795,797	+0.94(+2.46%)
Feb 04, 2005	38.05	38.60	37.63	38.32	3,646,813	-0.08(-0.20%)
Feb 03, 2005	35.99	38.39	35.68	38.39	8,823,434	+3.60(+10.35%)
Feb 02, 2005	35.18	35.25	34.72	34.79	1,818,177	-0.20(-0.56%)

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.