Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.88	36.88	36.88	36.88	257	-0.36(-0.98%)
Apr 28, 2005	36.88	37.24	36.88	37.24	283	+0.36(+0.99%)
Apr 27, 2005	36.88	36.88	36.88	36.88	676	-0.54(-1.43%)
Apr 26, 2005	37.06	37.41	37.06	37.41	515	+0.34(+0.92%)
Apr 25, 2005	38.61	38.61	37.07	37.07	386	-0.65(-1.73%)
Apr 22, 2005	37.72	37.72	37.72	37.72	0	+0.00(+0.00%)
Apr 21, 2005	38.03	38.03	37.72	37.72	386	-0.19(-0.51%)
Apr 20, 2005	37.92	37.92	37.92	37.92	0	+0.00(+0.00%)
Apr 19, 2005	37.92	37.92	37.92	37.92	0	+0.00(+0.00%)
Apr 18, 2005	37.65	38.10	36.47	37.92	2,068	-0.30(-0.79%)
Apr 15, 2005	39.08	39.41	38.22	38.22	3,995	-1.30(-3.30%)
Apr 14, 2005	39.61	40.06	39.52	39.52	2,448	-0.64(-1.58%)
Apr 13, 2005	38.97	40.18	38.97	40.16	2,579	-0.57(-1.41%)
Apr 12, 2005	40.43	40.73	38.69	40.73	1,943	+0.30(+0.75%)
Apr 11, 2005	40.43	40.43	40.43	40.43	257	+0.00(+0.00%)
Apr 08, 2005	40.43	40.43	40.43	40.43	257	-0.05(-0.13%)
Apr 07, 2005	40.48	40.48	40.48	40.48	257	+0.82(+2.06%)
Apr 06, 2005	39.97	39.97	39.66	39.66	2,765	-0.52(-1.29%)
Apr 05, 2005	40.73	40.73	40.18	40.18	515	-0.17(-0.42%)
Apr 04, 2005	38.72	40.73	38.72	40.35	4,297	+1.68(+4.35%)
Apr 01, 2005	38.33	38.71	37.42	38.67	1,908	+0.93(+2.46%)
Mar 31, 2005	37.53	38.72	37.53	37.74	708	-0.28(-0.73%)
Mar 30, 2005	38.02	38.02	38.02	38.02	0	+0.00(+0.00%)
Mar 29, 2005	38.60	38.60	37.88	38.02	1,868	+1.16(+3.14%)
Mar 28, 2005	38.41	38.41	36.86	36.86	2,164	-0.97(-2.56%)
Mar 24, 2005	37.53	37.83	37.53	37.83	319	+0.00(+0.00%)
Mar 23, 2005	37.83	37.83	37.83	37.83	2,843	-0.11(-0.29%)
Mar 22, 2005	36.90	37.94	36.90	37.94	1,932	-0.47(-1.23%)
Mar 21, 2005	38.41	38.41	38.41	38.41	257	+0.39(+1.02%)
Mar 18, 2005	38.03	38.03	38.03	38.03	257	+0.01(+0.02%)
Mar 17, 2005	38.02	38.02	38.02	38.02	0	+0.00(+0.00%)
Mar 16, 2005	37.80	38.02	37.72	38.02	3,421	+0.77(+2.06%)
Mar 15, 2005	37.83	37.83	37.25	37.25	944	-0.02(-0.04%)
Mar 14, 2005	37.44	38.01	37.18	37.27	1,161	-0.11(-0.29%)
Mar 11, 2005	37.64	37.82	37.37	37.37	3,092	-0.64(-1.67%)
Mar 10, 2005	39.25	39.25	37.96	38.01	1,288	-0.78(-2.00%)
Mar 09, 2005	37.68	39.49	37.60	38.79	2,445	+0.78(+2.04%)
Mar 08, 2005	38.03	38.03	37.64	38.01	1,159	-0.35(-0.91%)
Mar 07, 2005	38.03	39.25	37.24	38.36	4,439	-0.89(-2.27%)
Mar 04, 2005	39.29	40.37	38.59	39.25	8,240	-1.58(-3.88%)
Mar 03, 2005	41.52	41.52	40.84	40.84	408	-0.73(-1.76%)
Mar 02, 2005	41.57	41.57	41.56	41.57	967	+0.04(+0.09%)
Mar 01, 2005	41.52	42.96	41.52	41.53	20,721	+1.95(+4.92%)
Feb 28, 2005	40.04	40.04	38.96	39.58	1,739	+0.02(+0.06%)
Feb 25, 2005	39.07	39.56	38.88	39.56	5,820	+0.36(+0.93%)
Feb 24, 2005	38.80	39.19	38.49	39.19	2,216	+0.40(+1.02%)
Feb 23, 2005	38.80	38.80	38.22	38.79	8,163	+0.20(+0.52%)
Feb 22, 2005	38.22	38.80	38.22	38.59	8,311	-0.10(-0.26%)
Feb 18, 2005	37.95	38.69	37.95	38.69	1,636	+1.39(+3.72%)
Feb 17, 2005	37.25	37.30	37.15	37.30	2,628	+0.75(+2.06%)
Feb 16, 2005	37.04	37.04	36.55	36.55	451	-0.01(-0.02%)
Feb 15, 2005	36.57	36.57	36.48	36.56	579	+0.08(+0.21%)
Feb 14, 2005	37.06	37.06	36.40	36.48	4,841	+1.02(+2.89%)
Feb 11, 2005	35.69	35.69	35.46	35.46	2,642	-0.24(-0.67%)
Feb 10, 2005	37.05	37.05	35.10	35.70	1,368	+0.00(+0.00%)
Feb 09, 2005	35.78	36.13	35.70	35.70	4,522	+0.00(+0.00%)
Feb 08, 2005	35.59	35.74	35.59	35.70	1,675	+0.57(+1.62%)
Feb 07, 2005	34.56	36.56	34.56	35.13	610	-1.20(-3.29%)
Feb 04, 2005	36.33	36.33	36.33	36.33	0	+0.00(+0.00%)
Feb 03, 2005	36.33	36.33	36.33	36.33	0	+0.00(+0.00%)
Feb 02, 2005	34.92	36.33	34.92	36.33	694	-0.15(-0.40%)

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.