Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.09	36.62	35.66	35.99	4,244,876	+0.35(+0.98%)
Apr 28, 2005	35.89	35.94	35.31	35.64	5,243,790	-0.62(-1.72%)
Apr 27, 2005	37.12	37.35	36.01	36.26	4,426,288	-0.83(-2.24%)
Apr 26, 2005	37.68	37.76	37.04	37.09	2,930,957	-0.59(-1.57%)
Apr 25, 2005	37.72	37.99	37.40	37.68	3,065,496	+0.36(+0.97%)
Apr 22, 2005	37.37	37.76	36.82	37.32	3,227,592	+0.01(+0.02%)
Apr 21, 2005	35.99	37.31	35.83	37.31	3,065,091	+1.37(+3.81%)
Apr 20, 2005	37.01	37.01	35.88	35.94	3,604,329	-0.61(-1.66%)
Apr 19, 2005	35.92	36.71	35.91	36.55	4,694,826	+0.67(+1.88%)
Apr 18, 2005	35.47	36.13	35.40	35.88	6,288,225	+0.16(+0.44%)
Apr 15, 2005	36.94	36.94	35.13	35.72	7,958,214	-1.22(-3.31%)
Apr 14, 2005	36.76	37.39	36.52	36.94	5,697,657	+0.44(+1.22%)
Apr 13, 2005	36.94	37.21	36.35	36.50	7,781,260	-0.50(-1.36%)
Apr 12, 2005	37.44	37.68	36.94	37.00	4,929,460	-0.81(-2.13%)
Apr 11, 2005	37.39	37.81	37.02	37.81	3,269,466	+0.33(+0.89%)
Apr 08, 2005	37.98	38.31	37.39	37.47	3,726,846	-0.50(-1.31%)
Apr 07, 2005	38.87	38.87	37.53	37.97	3,806,813	-0.44(-1.14%)
Apr 06, 2005	38.41	38.73	37.87	38.41	4,586,493	-0.01(-0.02%)
Apr 05, 2005	38.53	39.00	38.06	38.41	3,672,814	-0.19(-0.48%)
Apr 04, 2005	38.57	39.18	37.97	38.60	4,917,978	+0.40(+1.05%)
Apr 01, 2005	37.75	38.24	37.40	38.20	3,830,317	+1.13(+3.06%)
Mar 31, 2005	36.82	37.34	36.79	37.07	4,137,893	+0.74(+2.04%)
Mar 30, 2005	36.27	36.65	34.98	36.33	6,565,139	+0.41(+1.15%)
Mar 29, 2005	36.62	37.52	35.90	35.91	4,220,427	-0.90(-2.43%)
Mar 28, 2005	36.52	36.99	36.34	36.81	3,251,636	+0.30(+0.81%)
Mar 24, 2005	36.42	36.98	35.95	36.51	3,760,886	+0.33(+0.90%)
Mar 23, 2005	36.89	36.89	35.77	36.19	5,094,257	-0.70(-1.89%)
Mar 22, 2005	37.18	37.84	36.71	36.88	3,909,203	-0.10(-0.28%)
Mar 21, 2005	37.31	37.66	36.41	36.99	2,930,146	-0.42(-1.13%)
Mar 18, 2005	37.30	37.76	37.14	37.41	3,999,842	+0.15(+0.40%)
Mar 17, 2005	36.98	37.33	36.76	37.26	3,122,770	+0.88(+2.42%)
Mar 16, 2005	36.13	37.12	35.98	36.38	3,970,259	-0.04(-0.12%)
Mar 15, 2005	37.24	37.52	36.36	36.42	4,178,687	-0.69(-1.86%)
Mar 14, 2005	37.07	37.35	36.09	37.11	4,125,736	+0.30(+0.80%)
Mar 11, 2005	36.44	37.33	36.35	36.82	3,338,627	+0.37(+1.02%)
Mar 10, 2005	37.32	37.32	35.69	36.45	7,913,908	-1.18(-3.13%)
Mar 09, 2005	38.81	39.22	37.57	37.62	4,349,968	-1.06(-2.74%)
Mar 08, 2005	38.39	39.07	38.39	38.68	2,962,160	+0.40(+1.04%)
Mar 07, 2005	39.24	39.25	38.05	38.28	5,468,968	-1.03(-2.62%)
Mar 04, 2005	38.74	39.47	38.38	39.31	4,272,703	+0.93(+2.43%)
Mar 03, 2005	38.01	38.68	37.77	38.38	4,739,673	+1.01(+2.71%)
Mar 02, 2005	36.10	37.65	36.08	37.36	5,003,483	+1.27(+3.53%)
Mar 01, 2005	36.57	36.93	35.65	36.09	4,422,236	-0.65(-1.77%)
Feb 28, 2005	37.04	38.13	36.05	36.74	6,129,777	-0.16(-0.44%)
Feb 25, 2005	35.85	37.34	35.61	36.90	4,979,574	+1.04(+2.89%)
Feb 24, 2005	35.51	35.88	34.98	35.87	4,693,340	+0.48(+1.36%)
Feb 23, 2005	35.09	35.70	35.05	35.39	3,155,459	+0.32(+0.91%)
Feb 22, 2005	36.08	36.16	35.07	35.07	5,223,933	-0.67(-1.88%)
Feb 18, 2005	34.79	36.27	34.75	35.74	4,119,657	+1.16(+3.36%)
Feb 17, 2005	35.63	35.83	34.55	34.58	3,682,945	-0.98(-2.77%)
Feb 16, 2005	34.59	35.72	34.53	35.56	3,292,565	+1.04(+3.00%)
Feb 15, 2005	34.58	34.92	34.25	34.53	3,021,730	-0.04(-0.13%)
Feb 14, 2005	34.39	34.79	34.39	34.57	3,815,323	+0.43(+1.26%)
Feb 11, 2005	33.68	34.39	33.44	34.14	3,555,700	+0.43(+1.27%)
Feb 10, 2005	32.83	33.94	32.68	33.71	4,454,385	+1.22(+3.76%)
Feb 09, 2005	32.39	33.06	31.91	32.49	4,320,386	+0.19(+0.57%)
Feb 08, 2005	32.40	32.42	31.99	32.31	4,793,975	-0.27(-0.84%)
Feb 07, 2005	33.04	33.05	32.43	32.58	2,942,844	-0.25(-0.77%)
Feb 04, 2005	33.17	33.17	32.57	32.83	3,939,326	-0.11(-0.34%)
Feb 03, 2005	33.54	33.57	32.59	32.94	4,966,066	-0.63(-1.87%)
Feb 02, 2005	33.02	33.76	32.93	33.57	3,407,518	+0.58(+1.75%)

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.