Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.46	33.72	31.43	32.19	4,739,126	-0.34(-1.05%)
Apr 28, 2005	33.98	34.50	31.92	32.53	5,260,916	-0.72(-2.18%)
Apr 27, 2005	34.05	34.58	32.73	33.25	2,799,957	-1.01(-2.95%)
Apr 26, 2005	33.35	35.34	33.35	34.26	4,705,276	+0.91(+2.72%)
Apr 25, 2005	32.69	33.99	32.31	33.35	5,271,242	+1.12(+3.49%)
Apr 22, 2005	33.83	34.34	31.63	32.23	5,382,774	-1.61(-4.74%)
Apr 21, 2005	33.90	34.17	32.24	33.83	8,838,335	+0.20(+0.60%)
Apr 20, 2005	34.18	35.10	33.49	33.63	8,561,926	-2.39(-6.63%)
Apr 19, 2005	36.45	37.36	35.60	36.02	2,984,611	+0.09(+0.24%)
Apr 18, 2005	36.58	36.90	35.54	35.94	1,896,550	-0.43(-1.19%)
Apr 15, 2005	37.69	37.89	35.26	36.37	5,610,764	-1.42(-3.76%)
Apr 14, 2005	39.53	39.70	37.63	37.79	2,545,968	-1.59(-4.03%)
Apr 13, 2005	38.91	40.49	38.78	39.38	3,202,231	+0.17(+0.43%)
Apr 12, 2005	38.65	39.21	37.85	39.21	2,331,147	+1.19(+3.12%)
Apr 11, 2005	38.38	38.97	37.83	38.02	1,383,479	-0.36(-0.93%)
Apr 08, 2005	39.71	39.81	38.30	38.38	1,902,289	-1.13(-2.86%)
Apr 07, 2005	39.43	40.56	38.95	39.51	2,691,522	+0.57(+1.47%)
Apr 06, 2005	38.70	39.76	38.70	38.94	1,676,134	+0.24(+0.63%)
Apr 05, 2005	38.79	39.71	38.11	38.70	3,155,526	-0.01(-0.03%)
Apr 04, 2005	40.30	40.38	38.52	38.71	5,016,666	-1.44(-3.59%)
Apr 01, 2005	41.22	41.34	39.53	40.15	3,516,706	-1.03(-2.51%)
Mar 31, 2005	42.12	42.13	41.04	41.18	1,854,442	-0.91(-2.17%)
Mar 30, 2005	41.28	42.19	40.99	42.10	1,620,680	+0.73(+1.76%)
Mar 29, 2005	43.16	43.28	41.19	41.37	3,134,573	-1.95(-4.51%)
Mar 28, 2005	43.20	43.67	42.86	43.32	1,226,449	+0.46(+1.08%)
Mar 24, 2005	42.22	43.17	42.01	42.86	2,035,669	+0.82(+1.95%)
Mar 23, 2005	42.39	42.97	41.46	42.04	2,959,794	-0.46(-1.09%)
Mar 22, 2005	43.40	43.77	42.41	42.50	1,543,168	-1.03(-2.37%)
Mar 21, 2005	43.73	44.23	43.00	43.53	1,502,259	-0.20(-0.46%)
Mar 18, 2005	44.26	44.70	43.20	43.73	1,844,670	-0.66(-1.49%)
Mar 17, 2005	43.82	44.72	43.71	44.39	1,743,572	+0.69(+1.58%)
Mar 16, 2005	44.81	46.48	43.29	43.70	5,477,415	-0.59(-1.34%)
Mar 15, 2005	43.95	44.64	43.49	44.30	1,914,588	+0.66(+1.50%)
Mar 14, 2005	43.29	43.98	42.75	43.64	1,264,608	+0.72(+1.69%)
Mar 11, 2005	42.38	44.15	42.38	42.92	1,673,858	+0.46(+1.09%)
Mar 10, 2005	42.72	43.04	41.76	42.46	2,373,201	-0.12(-0.27%)
Mar 09, 2005	43.87	43.89	42.41	42.57	2,485,226	-1.38(-3.14%)
Mar 08, 2005	45.27	45.35	43.71	43.95	2,231,241	-1.19(-2.64%)
Mar 07, 2005	43.84	45.21	43.74	45.14	1,750,286	+1.58(+3.63%)
Mar 04, 2005	43.93	44.09	43.22	43.56	1,527,651	-0.43(-0.97%)
Mar 03, 2005	44.60	44.62	43.41	43.99	1,166,857	-0.36(-0.82%)
Mar 02, 2005	43.70	44.57	43.56	44.35	978,960	+0.60(+1.38%)
Mar 01, 2005	43.77	44.31	43.20	43.75	1,300,215	+0.24(+0.55%)
Feb 28, 2005	44.06	44.47	42.73	43.51	1,328,609	-0.30(-0.68%)
Feb 25, 2005	43.74	43.93	42.33	43.81	1,763,015	+0.10(+0.22%)
Feb 24, 2005	42.56	43.86	41.43	43.71	2,124,323	+0.92(+2.15%)
Feb 23, 2005	43.12	43.32	42.44	42.80	1,459,614	+0.13(+0.31%)
Feb 22, 2005	44.13	44.38	42.55	42.66	1,906,682	-1.56(-3.53%)
Feb 18, 2005	44.52	45.23	43.90	44.22	1,321,804	-0.30(-0.67%)
Feb 17, 2005	45.02	45.60	44.41	44.52	1,704,108	-0.41(-0.91%)
Feb 16, 2005	45.63	45.63	44.69	44.93	1,144,268	-0.33(-0.74%)
Feb 15, 2005	43.77	45.60	43.63	45.26	3,571,841	+1.86(+4.28%)
Feb 14, 2005	42.95	43.91	42.58	43.41	1,501,614	+0.49(+1.14%)
Feb 11, 2005	42.33	43.30	42.22	42.92	1,380,059	+0.55(+1.31%)
Feb 10, 2005	42.39	42.68	41.54	42.36	1,278,231	+0.26(+0.62%)
Feb 09, 2005	42.92	43.34	41.78	42.10	1,451,117	-0.89(-2.06%)
Feb 08, 2005	43.22	43.46	42.39	42.99	2,294,554	-0.36(-0.83%)
Feb 07, 2005	42.56	43.47	42.29	43.35	2,348,786	+1.09(+2.59%)
Feb 04, 2005	40.98	42.25	40.82	42.25	1,667,736	+1.28(+3.12%)
Feb 03, 2005	41.15	41.45	40.59	40.98	1,072,256	-0.36(-0.88%)
Feb 02, 2005	41.04	41.79	40.84	41.34	2,179,575	+0.45(+1.10%)

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.