Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	59.48	59.82	58.99	59.79	12,662	+0.19(+0.32%)
Apr 28, 2005	59.60	59.60	59.60	59.60	104	-0.97(-1.61%)
Apr 27, 2005	60.57	60.57	60.57	60.57	209	-0.24(-0.39%)
Apr 26, 2005	61.01	61.39	60.81	60.81	3,139	-0.22(-0.36%)
Apr 25, 2005	60.82	61.15	60.78	61.03	2,406	+0.89(+1.48%)
Apr 22, 2005	60.83	61.03	60.14	60.14	1,779	-0.66(-1.08%)
Apr 21, 2005	60.21	60.80	60.21	60.80	3,139	+0.87(+1.45%)
Apr 20, 2005	60.85	60.85	59.93	59.93	2,406	-0.74(-1.21%)
Apr 19, 2005	60.30	60.67	60.30	60.67	4,290	+0.94(+1.57%)
Apr 18, 2005	59.57	59.94	59.57	59.73	7,639	-0.09(-0.14%)
Apr 15, 2005	60.21	60.32	59.70	59.82	9,313	-0.95(-1.56%)
Apr 14, 2005	61.30	61.47	60.65	60.77	15,592	-0.87(-1.41%)
Apr 13, 2005	61.95	61.97	61.63	61.63	3,453	-1.06(-1.69%)
Apr 12, 2005	62.37	62.70	61.77	62.70	6,802	+0.07(+0.11%)
Apr 11, 2005	62.73	62.73	62.43	62.63	523	-0.18(-0.29%)
Apr 08, 2005	63.29	63.29	62.81	62.81	1,360	-0.05(-0.08%)
Apr 07, 2005	62.86	62.86	62.86	62.86	0	+0.00(+0.00%)
Apr 06, 2005	63.11	63.24	62.86	62.86	1,255	+0.15(+0.24%)
Apr 05, 2005	62.72	62.78	62.69	62.71	1,569	+0.19(+0.31%)
Apr 04, 2005	62.54	62.54	62.19	62.51	4,081	-0.08(-0.12%)
Apr 01, 2005	63.14	63.25	62.45	62.59	1,360	-0.14(-0.23%)
Mar 31, 2005	62.69	62.82	62.63	62.73	1,674	+0.37(+0.60%)
Mar 30, 2005	61.92	62.36	61.87	62.36	5,860	+0.61(+0.99%)
Mar 29, 2005	62.46	62.78	61.73	61.75	152,472	-0.71(-1.13%)
Mar 28, 2005	62.69	62.69	62.46	62.46	3,453	-0.02(-0.03%)
Mar 24, 2005	62.46	62.67	62.37	62.48	46,673	+0.10(+0.15%)
Mar 23, 2005	62.32	62.50	62.27	62.38	6,278	-0.11(-0.18%)
Mar 22, 2005	63.14	63.26	62.49	62.49	2,092	-0.27(-0.43%)
Mar 21, 2005	62.76	62.91	62.44	62.76	3,348	-0.04(-0.06%)
Mar 18, 2005	63.09	63.09	62.67	62.80	4,813	-0.36(-0.57%)
Mar 17, 2005	62.92	63.16	62.92	63.16	4,290	+0.39(+0.62%)
Mar 16, 2005	63.26	63.26	62.76	62.77	5,337	-0.67(-1.05%)
Mar 15, 2005	63.97	64.07	63.41	63.44	2,302	-0.39(-0.61%)
Mar 14, 2005	63.48	63.83	63.48	63.83	2,092	+0.25(+0.39%)
Mar 11, 2005	63.55	63.98	63.47	63.58	3,139	+0.11(+0.18%)
Mar 10, 2005	63.71	63.71	62.91	63.47	8,999	-0.55(-0.87%)
Mar 09, 2005	64.36	64.37	63.90	64.02	4,395	-0.34(-0.53%)
Mar 08, 2005	64.89	65.06	64.37	64.37	5,651	-0.46(-0.71%)
Mar 07, 2005	64.70	64.92	64.48	64.83	4,709	+0.50(+0.77%)
Mar 04, 2005	64.07	64.47	64.07	64.33	3,453	+0.48(+0.75%)
Mar 03, 2005	64.19	64.19	63.68	63.85	1,674	-0.35(-0.55%)
Mar 02, 2005	63.53	64.21	63.53	64.21	2,302	+0.41(+0.64%)
Mar 01, 2005	63.59	63.79	63.55	63.79	3,348	+0.36(+0.57%)
Feb 28, 2005	63.90	63.90	63.04	63.43	3,976	-0.42(-0.66%)
Feb 25, 2005	63.29	63.85	63.29	63.85	2,825	+0.67(+1.06%)
Feb 24, 2005	62.53	63.19	62.24	63.18	8,267	+0.67(+1.07%)
Feb 23, 2005	62.69	62.69	62.28	62.51	8,162	+0.12(+0.20%)
Feb 22, 2005	62.82	63.32	62.26	62.39	13,394	-0.90(-1.42%)
Feb 18, 2005	63.17	63.40	63.10	63.29	3,244	+0.22(+0.35%)
Feb 17, 2005	63.85	63.85	63.07	63.07	2,616	-0.54(-0.84%)
Feb 16, 2005	63.22	63.60	63.22	63.60	2,406	+0.27(+0.42%)
Feb 15, 2005	63.31	63.80	63.31	63.34	8,895	+0.10(+0.15%)
Feb 14, 2005	63.41	63.41	63.15	63.24	5,337	-0.08(-0.12%)
Feb 11, 2005	62.97	63.37	62.97	63.32	2,197	+0.97(+1.56%)
Feb 10, 2005	62.33	62.43	61.93	62.34	6,069	+0.13(+0.21%)
Feb 09, 2005	62.51	62.51	62.16	62.21	6,592	-0.76(-1.21%)
Feb 08, 2005	63.17	63.17	62.94	62.97	4,813	+0.05(+0.08%)
Feb 07, 2005	63.14	63.28	62.81	62.92	4,081	-0.05(-0.08%)
Feb 04, 2005	62.53	62.97	62.53	62.97	4,290	+0.84(+1.35%)
Feb 03, 2005	62.19	62.19	61.95	62.13	2,930	+0.00(+0.00%)
Feb 02, 2005	62.11	62.39	62.11	62.13	8,999	+0.13(+0.22%)
Feb 01, 2005	61.81	62.19	61.81	62.00	8,371	+0.20(+0.32%)
Jan 31, 2005	61.56	61.83	61.56	61.80	6,174	+0.74(+1.21%)
Jan 28, 2005	61.50	61.50	60.88	61.06	4,813	-0.24(-0.39%)
Jan 27, 2005	60.99	61.54	60.99	61.30	3,244	+0.30(+0.49%)
Jan 26, 2005	60.83	61.00	60.53	61.00	2,511	+0.62(+1.03%)
Jan 25, 2005	60.76	60.89	60.38	60.38	7,011	+0.08(+0.13%)
Jan 24, 2005	60.99	61.00	60.25	60.31	19,150	-0.51(-0.83%)
Jan 21, 2005	61.18	61.35	60.81	60.81	8,790	-0.24(-0.39%)
Jan 20, 2005	61.33	61.49	61.01	61.05	3,034	-0.41(-0.67%)
Jan 19, 2005	62.01	62.01	61.45	61.46	11,092	-0.59(-0.95%)
Jan 18, 2005	61.48	62.13	61.48	62.06	16,534	+0.45(+0.73%)
Jan 14, 2005	61.14	61.61	61.02	61.61	15,069	+0.54(+0.88%)
Jan 13, 2005	61.31	61.36	61.05	61.07	2,720	-0.11(-0.17%)
Jan 12, 2005	60.78	61.18	60.49	61.18	70,323	+0.26(+0.42%)
Jan 11, 2005	61.05	61.05	60.79	60.92	10,255	-0.33(-0.55%)
Jan 10, 2005	61.39	61.72	61.25	61.25	2,825	+0.22(+0.36%)
Jan 07, 2005	61.30	61.30	60.68	61.03	6,592	-0.32(-0.51%)
Jan 06, 2005	61.18	61.52	61.07	61.35	10,360	+0.36(+0.60%)
Jan 05, 2005	61.43	61.43	60.92	60.99	5,964	-0.48(-0.78%)
Jan 04, 2005	62.78	62.78	61.28	61.46	13,918	-1.07(-1.71%)
Jan 03, 2005	63.99	63.99	62.53	62.53	71,684	-1.28(-2.01%)
Dec 31, 2004	63.83	64.09	63.74	63.81	4,081	+0.02(+0.03%)
Dec 30, 2004	63.79	63.87	63.79	63.79	1,779	+0.01(+0.01%)
Dec 29, 2004	63.64	63.79	63.64	63.79	2,197	+0.19(+0.30%)
Dec 28, 2004	63.08	63.59	63.08	63.59	3,244	+0.60(+0.96%)
Dec 27, 2004	63.31	63.33	62.73	62.99	5,441	-0.38(-0.60%)
Dec 23, 2004	63.29	63.38	63.29	63.37	4,813	+0.22(+0.35%)
Dec 22, 2004	63.15	63.26	63.14	63.15	10,150	+0.11(+0.17%)
Dec 21, 2004	62.46	63.06	62.46	63.05	13,813	+0.60(+0.96%)
Dec 20, 2004	62.92	63.03	62.29	62.45	12,243	-0.32(-0.50%)
Dec 17, 2004	62.88	62.88	62.59	62.76	5,441	+0.08(+0.12%)
Dec 16, 2004	63.16	63.21	62.60	62.69	2,825	-0.34(-0.55%)
Dec 15, 2004	63.07	63.19	62.83	63.03	2,511	+0.07(+0.11%)
Dec 14, 2004	62.59	62.96	62.54	62.96	12,139	+0.60(+0.97%)
Dec 13, 2004	62.30	62.36	62.15	62.36	5,546	+0.42(+0.68%)
Dec 10, 2004	61.79	62.01	61.79	61.94	5,964	+0.31(+0.50%)
Dec 09, 2004	61.05	61.87	60.85	61.63	3,976	+0.32(+0.51%)
Dec 08, 2004	61.19	61.50	61.19	61.32	1,988	+0.07(+0.11%)
Dec 07, 2004	62.25	62.38	61.25	61.25	3,453	-0.97(-1.55%)
Dec 06, 2004	61.78	62.29	61.56	62.22	7,953	+0.29(+0.46%)
Dec 03, 2004	61.95	62.14	61.86	61.93	10,046	+0.08(+0.12%)
Dec 02, 2004	61.87	62.11	61.63	61.85	12,662	-0.11(-0.19%)
Dec 01, 2004	61.49	61.99	61.48	61.97	9,313	+0.91(+1.49%)
Nov 30, 2004	61.43	61.43	61.06	61.06	20,511	-0.27(-0.44%)
Nov 29, 2004	61.80	61.80	61.02	61.33	8,685	-0.26(-0.42%)
Nov 26, 2004	61.70	61.70	61.57	61.59	3,558	+0.22(+0.36%)
Nov 24, 2004	61.10	61.41	60.94	61.37	9,941	+0.49(+0.80%)
Nov 23, 2004	60.68	61.00	60.54	60.88	27,941	+0.29(+0.47%)
Nov 22, 2004	60.08	60.63	60.08	60.59	11,406	+0.43(+0.71%)
Nov 19, 2004	60.43	60.43	60.11	60.16	5,964	-0.59(-0.98%)
Nov 18, 2004	60.34	60.76	60.34	60.76	4,395	+0.19(+0.32%)
Nov 17, 2004	60.64	60.90	60.37	60.56	19,673	+0.50(+0.83%)
Nov 16, 2004	60.22	60.26	60.01	60.07	6,174	-0.16(-0.27%)
Nov 15, 2004	60.26	60.35	60.14	60.23	16,429	-0.02(-0.03%)
Nov 12, 2004	59.56	60.25	59.49	60.25	16,325	+0.60(+1.01%)
Nov 11, 2004	59.23	59.65	59.20	59.65	18,208	+0.54(+0.92%)
Nov 10, 2004	59.01	59.34	58.89	59.10	18,522	+0.14(+0.24%)
Nov 09, 2004	58.91	59.11	58.82	58.96	65,928	+0.00(+0.00%)
Nov 08, 2004	59.27	59.27	58.93	58.96	131,228	-0.33(-0.56%)
Nov 05, 2004	59.18	59.64	59.07	59.29	26,894	+0.44(+0.75%)
Nov 04, 2004	58.15	58.88	58.15	58.85	7,743	+0.83(+1.43%)
Nov 03, 2004	58.56	58.62	58.02	58.02	7,116	+0.54(+0.95%)
Nov 02, 2004	57.50	57.99	57.33	57.48	14,336	+0.02(+0.03%)
Nov 01, 2004	57.47	57.49	57.46	57.46	1,988	+0.01(+0.02%)
Oct 29, 2004	57.30	57.45	57.23	57.45	5,651	+0.27(+0.47%)
Oct 28, 2004	57.20	57.43	56.93	57.18	10,883	-0.19(-0.33%)
Oct 27, 2004	56.45	57.41	56.44	57.37	10,464	+1.03(+1.83%)
Oct 26, 2004	55.92	56.34	55.92	56.34	1,883	+0.54(+0.98%)
Oct 25, 2004	55.66	55.80	55.58	55.80	1,779	-0.09(-0.15%)
Oct 22, 2004	56.52	56.52	55.88	55.88	26,894	-0.70(-1.23%)
Oct 21, 2004	55.79	56.58	55.79	56.58	1,046	+0.97(+1.74%)
Oct 20, 2004	55.19	55.74	55.19	55.61	1,988	+0.25(+0.45%)
Oct 19, 2004	55.84	56.00	55.37	55.37	4,185	-0.11(-0.19%)
Oct 18, 2004	55.49	55.49	55.47	55.47	209	+0.25(+0.45%)
Oct 15, 2004	54.96	55.22	54.96	55.22	732	+0.28(+0.50%)
Oct 14, 2004	55.08	55.27	54.92	54.95	1,465	-0.28(-0.50%)
Oct 13, 2004	55.70	55.70	55.01	55.22	941	-0.25(-0.45%)
Oct 12, 2004	55.20	55.59	55.00	55.47	4,290	-0.16(-0.29%)
Oct 11, 2004	55.63	55.63	55.63	55.63	104	-0.02(-0.03%)
Oct 08, 2004	56.28	56.28	55.65	55.65	4,395	-0.79(-1.41%)
Oct 07, 2004	57.07	57.07	56.45	56.45	3,244	-0.62(-1.09%)
Oct 06, 2004	56.80	57.07	56.76	57.07	1,465	+0.41(+0.73%)
Oct 05, 2004	56.88	56.88	56.62	56.66	3,034	-0.20(-0.35%)
Oct 04, 2004	57.16	57.19	56.86	56.86	17,057	+0.53(+0.93%)
Oct 01, 2004	56.02	56.37	56.02	56.33	17,894	+1.07(+1.94%)
Sep 30, 2004	54.96	55.34	54.96	55.26	2,092	+0.27(+0.49%)
Sep 29, 2004	54.93	54.99	54.87	54.99	1,674	+0.54(+1.00%)
Sep 28, 2004	54.53	54.53	54.37	54.45	1,883	-0.24(-0.44%)
Sep 27, 2004	54.69	54.69	54.69	54.69	104	-0.36(-0.66%)
Sep 24, 2004	55.15	55.15	55.05	55.05	2,197	+0.27(+0.49%)
Sep 23, 2004	54.72	54.79	54.72	54.78	2,616	-0.11(-0.21%)
Sep 22, 2004	55.17	55.17	54.86	54.90	1,255	-0.69(-1.24%)
Sep 21, 2004	55.14	55.60	55.14	55.59	3,034	+0.54(+0.99%)
Sep 20, 2004	55.00	55.10	54.97	55.04	2,720	+0.00(+0.00%)
Sep 17, 2004	55.05	55.16	54.83	55.04	2,302	+0.17(+0.31%)
Sep 16, 2004	54.97	54.97	54.83	54.87	941	+0.39(+0.72%)
Sep 15, 2004	54.48	54.58	54.48	54.48	1,988	-0.48(-0.87%)
Sep 14, 2004	54.66	54.96	54.66	54.96	2,302	+0.14(+0.26%)
Sep 13, 2004	54.78	54.81	54.74	54.81	732	+0.53(+0.97%)
Sep 10, 2004	53.78	54.31	53.78	54.29	7,220	+0.53(+0.98%)
Sep 09, 2004	53.46	53.76	53.24	53.76	3,348	+0.56(+1.06%)
Sep 08, 2004	53.47	53.47	53.17	53.20	6,069	-0.13(-0.25%)
Sep 07, 2004	53.32	53.49	53.32	53.33	1,883	+0.23(+0.43%)
Sep 03, 2004	53.27	53.27	53.04	53.10	2,720	+0.04(+0.07%)
Sep 02, 2004	53.06	53.11	53.05	53.06	1,988	+0.22(+0.42%)
Sep 01, 2004	52.94	52.94	52.80	52.84	3,348	+0.59(+1.13%)
Aug 31, 2004	51.95	52.25	51.95	52.25	3,348	+0.12(+0.24%)
Aug 30, 2004	52.52	52.52	52.13	52.13	1,674	-0.56(-1.07%)
Aug 27, 2004	52.69	52.69	52.69	52.69	418	+0.32(+0.62%)
Aug 26, 2004	52.27	52.37	52.27	52.37	1,151	+0.03(+0.05%)
Aug 25, 2004	52.13	52.34	52.13	52.34	2,511	+0.77(+1.50%)
Aug 24, 2004	52.02	52.02	51.42	51.56	4,918	-0.19(-0.37%)
Aug 23, 2004	51.98	51.98	51.75	51.75	2,616	-0.20(-0.39%)
Aug 20, 2004	51.62	52.01	51.62	51.95	6,697	+0.66(+1.29%)
Aug 19, 2004	51.27	51.51	51.21	51.30	3,662	+0.28(+0.54%)
Aug 18, 2004	50.31	51.02	50.31	51.02	941	+0.40(+0.79%)
Aug 17, 2004	50.60	50.78	50.58	50.62	4,395	+0.36(+0.72%)
Aug 16, 2004	50.25	50.25	50.25	50.25	313	+0.91(+1.84%)
Aug 13, 2004	49.52	49.52	49.29	49.35	1,046	-0.91(-1.81%)
Aug 12, 2004	50.25	50.25	50.25	50.25	0	+0.00(+0.00%)
Aug 11, 2004	49.96	50.35	49.96	50.25	17,057	-0.26(-0.51%)
Aug 10, 2004	50.47	50.51	50.47	50.51	627	+0.47(+0.94%)
Aug 09, 2004	50.07	50.10	50.04	50.04	2,092	+0.11(+0.23%)
Aug 06, 2004	50.22	50.22	49.93	49.93	523	-1.14(-2.23%)
Aug 05, 2004	51.52	51.52	51.07	51.07	313	-1.11(-2.12%)
Aug 04, 2004	52.17	52.17	52.17	52.17	523	-0.39(-0.75%)
Aug 03, 2004	53.06	53.06	52.57	52.57	941	-0.42(-0.79%)
Aug 02, 2004	52.92	52.99	52.92	52.99	313	-0.34(-0.65%)
Jul 30, 2004	53.03	53.33	53.03	53.33	209	+0.31(+0.58%)
Jul 29, 2004	52.48	53.03	52.42	53.03	4,185	+0.75(+1.44%)
Jul 28, 2004	52.21	52.47	52.20	52.27	43,638	+0.14(+0.27%)
Jul 27, 2004	52.08	52.13	52.08	52.13	418	+0.38(+0.74%)
Jul 26, 2004	52.68	52.68	51.60	51.74	5,755	-0.78(-1.49%)
Jul 23, 2004	52.53	52.53	52.53	52.53	0	+0.00(+0.00%)
Jul 22, 2004	52.94	53.08	52.53	52.53	1,674	-1.02(-1.91%)
Jul 21, 2004	54.55	54.62	53.55	53.55	941	-0.39(-0.73%)
Jul 20, 2004	53.77	53.94	53.77	53.94	418	+0.36(+0.68%)
Jul 19, 2004	53.58	53.58	53.58	53.58	209	-0.32(-0.59%)
Jul 16, 2004	54.48	54.48	53.89	53.89	837	-0.58(-1.07%)
Jul 15, 2004	54.31	54.53	54.31	54.48	313	+0.25(+0.46%)
Jul 14, 2004	54.48	54.48	54.23	54.23	1,779	-0.10(-0.18%)
Jul 13, 2004	54.49	54.49	54.32	54.32	418	-0.32(-0.59%)
Jul 12, 2004	54.65	54.65	54.65	54.65	0	+0.00(+0.00%)
Jul 09, 2004	54.66	54.66	54.65	54.65	209	-1.29(-2.31%)
Jul 08, 2004	55.94	55.94	55.94	55.94	0	+0.00(+0.00%)
Jul 07, 2004	55.94	55.94	55.94	55.94	0	+0.00(+0.00%)
Jul 06, 2004	55.94	55.94	55.94	55.94	0	+0.00(+0.00%)

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.