Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.10	33.79	32.64	33.74	1,892,700	+1.11(+3.40%)
Apr 28, 2005	33.45	33.50	31.65	32.63	3,312,800	-1.07(-3.18%)
Apr 27, 2005	33.51	34.00	33.12	33.70	1,882,500	+0.20(+0.60%)
Apr 26, 2005	33.50	33.91	33.40	33.50	1,499,500	+0.06(+0.18%)
Apr 25, 2005	34.15	34.24	33.12	33.44	1,685,600	+0.29(+0.87%)
Apr 22, 2005	33.50	33.52	32.81	33.15	885,700	-0.33(-0.99%)
Apr 21, 2005	33.83	33.86	33.44	33.48	876,900	-0.06(-0.18%)
Apr 20, 2005	33.50	33.93	33.45	33.54	1,170,200	+0.35(+1.05%)
Apr 19, 2005	32.74	33.20	32.64	33.19	807,300	+0.44(+1.34%)
Apr 18, 2005	32.83	33.25	32.68	32.75	1,313,400	-0.08(-0.24%)
Apr 15, 2005	32.99	33.19	32.36	32.83	1,288,400	-0.31(-0.94%)
Apr 14, 2005	33.78	33.81	33.00	33.14	1,226,900	-0.54(-1.60%)
Apr 13, 2005	33.77	34.08	33.62	33.68	587,800	-0.30(-0.88%)
Apr 12, 2005	34.10	34.95	33.65	33.98	573,300	-0.29(-0.85%)
Apr 11, 2005	34.35	34.63	34.13	34.27	743,700	-0.03(-0.09%)
Apr 08, 2005	34.60	34.78	34.22	34.30	376,200	-0.45(-1.29%)
Apr 07, 2005	34.59	34.97	34.42	34.75	722,300	+0.24(+0.70%)
Apr 06, 2005	34.00	34.83	34.00	34.51	1,747,600	+0.68(+2.01%)
Apr 05, 2005	33.09	33.93	33.09	33.83	1,303,400	+0.74(+2.24%)
Apr 04, 2005	33.34	33.50	32.66	33.09	1,217,600	-0.35(-1.05%)
Apr 01, 2005	34.28	34.33	32.73	33.44	2,246,900	-0.84(-2.45%)
Mar 31, 2005	34.73	34.73	34.02	34.28	970,000	-0.45(-1.30%)
Mar 30, 2005	35.11	35.18	34.16	34.73	898,600	-0.38(-1.08%)
Mar 29, 2005	35.30	35.67	35.01	35.11	645,700	-0.14(-0.40%)
Mar 28, 2005	35.20	35.70	35.02	35.25	606,700	+0.01(+0.03%)
Mar 24, 2005	35.15	35.52	34.90	35.24	776,600	+0.16(+0.46%)
Mar 23, 2005	34.52	35.25	34.50	35.08	938,700	+0.18(+0.52%)
Mar 22, 2005	34.88	35.24	34.69	34.90	909,900	+0.27(+0.78%)
Mar 21, 2005	33.78	35.04	33.60	34.63	1,083,600	-0.45(-1.28%)
Mar 18, 2005	35.05	35.32	34.83	35.08	1,034,500	+0.03(+0.09%)
Mar 17, 2005	35.55	35.55	34.80	35.05	1,100,700	-0.49(-1.38%)
Mar 16, 2005	35.92	36.10	35.30	35.54	830,700	-0.35(-0.98%)
Mar 15, 2005	36.25	36.26	35.24	35.89	1,138,700	-0.42(-1.16%)
Mar 14, 2005	36.70	36.92	35.80	36.31	1,412,500	-0.29(-0.79%)
Mar 11, 2005	37.45	37.93	36.47	36.60	1,292,900	-0.85(-2.27%)
Mar 10, 2005	37.55	37.94	37.36	37.45	1,344,300	+0.25(+0.67%)
Mar 09, 2005	37.75	37.90	36.80	37.20	2,539,400	+0.90(+2.48%)
Mar 08, 2005	36.58	37.00	35.97	36.30	1,168,600	-0.28(-0.77%)
Mar 07, 2005	36.56	36.67	36.24	36.58	998,500	+0.02(+0.05%)
Mar 04, 2005	35.80	36.56	35.76	36.56	1,042,100	+0.76(+2.12%)
Mar 03, 2005	36.08	36.09	35.73	35.80	923,200	-0.27(-0.75%)
Mar 02, 2005	35.75	36.45	35.75	36.07	881,100	-0.09(-0.25%)
Mar 01, 2005	35.60	36.58	35.60	36.16	1,469,500	+0.23(+0.64%)
Feb 28, 2005	36.12	36.18	35.35	35.93	1,084,700	-0.09(-0.25%)
Feb 25, 2005	35.96	36.10	35.56	36.02	1,282,900	+0.04(+0.11%)
Feb 24, 2005	35.40	36.04	35.05	35.98	1,278,100	+0.19(+0.53%)
Feb 23, 2005	35.40	35.97	35.40	35.79	1,131,000	+0.52(+1.47%)
Feb 22, 2005	35.92	36.25	35.21	35.27	1,606,800	-0.95(-2.62%)
Feb 18, 2005	36.05	36.47	35.97	36.22	807,700	-0.18(-0.49%)
Feb 17, 2005	37.45	37.50	36.02	36.40	2,305,700	-0.99(-2.65%)
Feb 16, 2005	37.22	37.45	37.10	37.39	966,800	+0.12(+0.32%)
Feb 15, 2005	37.50	37.65	36.91	37.27	1,286,700	-0.25(-0.67%)
Feb 14, 2005	37.70	37.87	37.31	37.52	783,200	-0.18(-0.48%)
Feb 11, 2005	37.55	37.86	37.20	37.70	773,700	+0.16(+0.43%)
Feb 10, 2005	37.50	37.88	37.40	37.54	864,500	+0.07(+0.19%)
Feb 09, 2005	39.22	39.22	37.30	37.47	1,234,600	-1.59(-4.07%)
Feb 08, 2005	39.20	39.25	38.87	39.06	930,700	+0.41(+1.06%)
Feb 07, 2005	38.90	39.17	38.56	38.65	654,800	-0.25(-0.64%)
Feb 04, 2005	38.56	38.94	38.12	38.90	862,700	+0.19(+0.49%)
Feb 03, 2005	38.57	38.75	38.38	38.71	844,000	+0.14(+0.36%)
Feb 02, 2005	37.55	39.02	37.53	38.57	1,546,100	+1.07(+2.85%)

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.