Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.57	34.13	33.23	33.92	340,754	+0.64(+1.91%)
Apr 28, 2005	34.29	34.46	33.19	33.28	437,977	-1.01(-2.93%)
Apr 27, 2005	32.74	34.89	32.29	34.29	582,495	+1.07(+3.23%)
Apr 26, 2005	33.23	33.39	32.99	33.22	274,289	-0.19(-0.57%)
Apr 25, 2005	32.97	33.45	32.53	33.41	463,468	+0.44(+1.32%)
Apr 22, 2005	32.30	33.26	32.15	32.97	783,366	+0.44(+1.34%)
Apr 21, 2005	33.61	33.61	32.31	32.53	692,358	-0.55(-1.66%)
Apr 20, 2005	33.56	33.68	32.79	33.09	314,421	-0.28(-0.85%)
Apr 19, 2005	33.42	33.79	33.00	33.37	433,974	+0.14(+0.43%)
Apr 18, 2005	34.22	34.37	33.13	33.23	1,156,142	-1.09(-3.18%)
Apr 15, 2005	35.65	35.65	34.25	34.32	971,808	-1.53(-4.26%)
Apr 14, 2005	37.94	37.94	35.65	35.85	3,106,291	-3.88(-9.77%)
Apr 13, 2005	39.87	40.17	39.62	39.73	118,711	-0.28(-0.71%)
Apr 12, 2005	39.83	40.16	39.70	40.02	172,747	+0.09(+0.21%)
Apr 11, 2005	39.77	40.06	39.73	39.93	193,708	+0.26(+0.65%)
Apr 08, 2005	39.78	39.99	39.63	39.67	231,523	-0.25(-0.62%)
Apr 07, 2005	38.78	39.92	38.74	39.92	459,149	+1.47(+3.83%)
Apr 06, 2005	38.42	38.47	38.26	38.45	206,348	+0.09(+0.25%)
Apr 05, 2005	38.02	38.41	38.01	38.35	145,992	+0.37(+0.97%)
Apr 04, 2005	38.26	38.26	37.82	37.98	432,500	-0.35(-0.92%)
Apr 01, 2005	38.85	38.92	37.99	38.34	188,547	-0.52(-1.34%)
Mar 31, 2005	38.69	38.92	38.56	38.86	136,933	+0.16(+0.42%)
Mar 30, 2005	38.07	38.70	38.07	38.70	451,670	+0.65(+1.70%)
Mar 29, 2005	38.22	38.22	37.92	38.05	262,175	-0.12(-0.32%)
Mar 28, 2005	38.07	38.31	37.99	38.17	335,487	+0.01(+0.02%)
Mar 24, 2005	38.02	38.32	37.91	38.16	219,831	+0.10(+0.27%)
Mar 23, 2005	38.06	38.13	37.81	38.06	187,072	+0.08(+0.20%)
Mar 22, 2005	38.26	38.42	37.88	37.98	209,403	-0.30(-0.79%)
Mar 21, 2005	38.21	38.32	38.02	38.29	185,282	+0.08(+0.20%)
Mar 18, 2005	38.45	38.54	38.03	38.21	271,866	-0.15(-0.40%)
Mar 17, 2005	38.30	38.45	38.16	38.36	182,964	+0.07(+0.17%)
Mar 16, 2005	38.64	38.69	38.26	38.30	294,723	-0.29(-0.76%)
Mar 15, 2005	38.45	38.67	38.45	38.59	228,363	+0.09(+0.22%)
Mar 14, 2005	38.16	38.56	38.16	38.51	247,007	+0.34(+0.90%)
Mar 11, 2005	38.26	38.31	38.03	38.16	215,302	-0.16(-0.42%)
Mar 10, 2005	37.93	38.35	37.93	38.33	233,208	+0.34(+0.90%)
Mar 09, 2005	38.12	38.23	37.80	37.98	480,637	-0.25(-0.65%)
Mar 08, 2005	38.54	38.66	38.16	38.23	254,170	-0.36(-0.93%)
Mar 07, 2005	38.31	39.09	38.31	38.59	256,382	+0.27(+0.69%)
Mar 04, 2005	37.74	38.40	37.73	38.33	304,519	+0.54(+1.43%)
Mar 03, 2005	37.71	37.97	37.60	37.78	174,221	+0.21(+0.56%)
Mar 02, 2005	37.36	37.66	37.34	37.58	237,316	+0.18(+0.48%)
Mar 01, 2005	37.40	37.74	37.07	37.40	342,861	-0.01(-0.03%)
Feb 28, 2005	37.93	38.06	37.18	37.40	236,684	-0.56(-1.48%)
Feb 25, 2005	37.69	38.15	37.69	37.97	263,544	+0.33(+0.88%)
Feb 24, 2005	37.45	37.77	37.38	37.63	285,665	+0.13(+0.35%)
Feb 23, 2005	37.51	37.78	37.14	37.50	463,363	-0.01(-0.03%)
Feb 22, 2005	37.88	38.29	37.45	37.51	234,156	-0.53(-1.40%)
Feb 18, 2005	38.04	38.10	37.98	38.04	161,792	-0.02(-0.05%)
Feb 17, 2005	38.15	38.21	37.85	38.06	300,201	-0.06(-0.15%)
Feb 16, 2005	38.55	38.76	38.07	38.12	261,227	-0.44(-1.13%)
Feb 15, 2005	37.97	38.55	37.97	38.55	185,703	+0.48(+1.27%)
Feb 14, 2005	38.45	38.62	37.92	38.07	107,967	-0.47(-1.23%)
Feb 11, 2005	37.99	38.78	37.98	38.54	141,568	+0.55(+1.45%)
Feb 10, 2005	38.47	38.63	37.98	37.99	278,502	-0.09(-0.22%)
Feb 09, 2005	38.53	38.64	37.91	38.08	144,517	-0.54(-1.40%)
Feb 08, 2005	38.69	39.04	38.42	38.62	97,749	-0.16(-0.42%)
Feb 07, 2005	38.83	39.09	38.59	38.78	168,533	-0.02(-0.05%)
Feb 04, 2005	37.94	38.92	37.91	38.80	363,085	+0.83(+2.18%)
Feb 03, 2005	37.88	37.97	37.65	37.97	166,848	+0.00(+0.00%)
Feb 02, 2005	37.76	37.97	37.72	37.97	547,630	+0.09(+0.25%)

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.