Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.07	38.59	36.64	38.20	6,152,029	+0.84(+2.25%)
Apr 28, 2005	38.24	39.08	37.15	37.36	5,501,413	-0.89(-2.34%)
Apr 27, 2005	39.36	39.37	37.12	38.26	10,752,676	-1.51(-3.80%)
Apr 26, 2005	42.89	43.03	39.76	39.77	9,050,308	-1.71(-4.11%)
Apr 25, 2005	40.79	41.52	39.96	41.47	4,086,578	+0.89(+2.20%)
Apr 22, 2005	41.47	41.99	39.79	40.58	4,398,064	-1.29(-3.07%)
Apr 21, 2005	41.55	42.03	39.85	41.87	5,995,559	+1.05(+2.58%)
Apr 20, 2005	42.22	42.22	40.09	40.81	4,725,890	-0.91(-2.18%)
Apr 19, 2005	40.87	41.81	40.87	41.72	5,563,307	+1.30(+3.23%)
Apr 18, 2005	38.34	40.63	38.28	40.42	8,283,739	+2.08(+5.43%)
Apr 15, 2005	40.21	41.05	37.71	38.34	12,565,178	-1.72(-4.28%)
Apr 14, 2005	41.10	41.28	39.55	40.05	10,455,182	-1.49(-3.59%)
Apr 13, 2005	43.56	43.72	40.72	41.55	7,635,697	-1.99(-4.58%)
Apr 12, 2005	42.98	43.63	42.01	43.54	5,054,500	+0.44(+1.02%)
Apr 11, 2005	43.08	43.45	42.13	43.10	5,443,325	+0.02(+0.04%)
Apr 08, 2005	44.23	44.35	43.02	43.08	6,493,174	-1.90(-4.23%)
Apr 07, 2005	45.39	45.39	44.51	44.99	4,585,313	+0.04(+0.10%)
Apr 06, 2005	43.96	45.43	43.96	44.94	5,809,093	-0.13(-0.30%)
Apr 05, 2005	45.39	45.39	44.28	45.08	4,773,234	+0.40(+0.90%)
Apr 04, 2005	45.66	45.66	44.07	44.67	4,918,512	-1.05(-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.