Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	52.26	52.84	51.30	52.73	886,197	+0.55(+1.06%)
Apr 28, 2005	51.88	52.59	51.57	52.17	890,113	+0.15(+0.29%)
Apr 27, 2005	51.38	52.86	50.88	52.02	932,409	+0.64(+1.25%)
Apr 26, 2005	51.28	52.31	51.26	51.38	791,199	+0.12(+0.23%)
Apr 25, 2005	51.43	51.73	51.04	51.26	1,099,130	-0.16(-0.31%)
Apr 22, 2005	51.66	51.99	51.16	51.42	993,167	-0.46(-0.88%)
Apr 21, 2005	52.01	52.25	51.57	51.88	1,436,601	+0.31(+0.61%)
Apr 20, 2005	52.70	52.70	51.50	51.57	1,700,223	-1.14(-2.15%)
Apr 19, 2005	52.19	53.09	52.17	52.70	1,063,772	+0.51(+0.98%)
Apr 18, 2005	52.55	52.86	51.68	52.19	1,794,661	-0.19(-0.36%)
Apr 15, 2005	54.34	54.34	52.38	52.38	1,887,420	-1.96(-3.60%)
Apr 14, 2005	56.84	56.84	54.01	54.34	1,849,153	-0.79(-1.43%)
Apr 13, 2005	55.77	56.12	54.62	55.12	813,466	-0.78(-1.39%)
Apr 12, 2005	55.39	56.26	55.24	55.90	870,979	+0.38(+0.69%)
Apr 11, 2005	55.41	55.64	55.10	55.52	537,648	+0.11(+0.19%)
Apr 08, 2005	55.31	55.68	55.15	55.41	635,331	+0.10(+0.18%)
Apr 07, 2005	54.80	55.40	54.56	55.31	303,791	+0.60(+1.09%)
Apr 06, 2005	54.61	55.07	53.89	54.71	386,032	+0.12(+0.21%)
Apr 05, 2005	54.75	55.03	54.28	54.60	325,162	-0.15(-0.28%)
Apr 04, 2005	54.54	55.06	53.49	54.75	803,284	+0.21(+0.38%)
Apr 01, 2005	55.20	55.59	53.98	54.54	809,997	-0.57(-1.04%)
Mar 31, 2005	55.73	55.73	55.03	55.11	636,674	-0.61(-1.09%)
Mar 30, 2005	55.53	55.85	55.43	55.72	582,070	+0.28(+0.50%)
Mar 29, 2005	55.10	55.83	54.99	55.45	640,702	+0.20(+0.36%)
Mar 28, 2005	55.04	55.64	55.02	55.25	397,334	+0.43(+0.78%)
Mar 24, 2005	55.36	55.37	54.82	54.82	613,736	-0.54(-0.97%)
Mar 23, 2005	54.82	55.64	54.73	55.36	1,012,077	+0.53(+0.96%)
Mar 22, 2005	54.65	55.18	54.52	54.83	1,034,791	-0.09(-0.16%)
Mar 21, 2005	54.43	55.21	54.11	54.92	571,552	+0.50(+0.92%)
Mar 18, 2005	55.11	55.12	53.60	54.42	1,183,050	-0.71(-1.30%)
Mar 17, 2005	56.26	56.28	54.87	55.13	746,106	-1.11(-1.97%)
Mar 16, 2005	56.50	56.52	55.98	56.24	824,991	-0.26(-0.46%)
Mar 15, 2005	56.84	56.87	56.12	56.50	434,818	-0.27(-0.47%)
Mar 14, 2005	56.57	56.96	56.36	56.77	349,219	+0.39(+0.70%)
Mar 11, 2005	57.20	57.20	56.26	56.38	500,052	-0.65(-1.14%)
Mar 10, 2005	57.15	58.31	56.59	57.03	970,564	+0.10(+0.17%)
Mar 09, 2005	56.04	56.99	56.04	56.93	1,994,167	+1.03(+1.84%)
Mar 08, 2005	56.11	56.16	55.63	55.90	401,809	-0.03(-0.05%)
Mar 07, 2005	56.23	56.46	55.93	55.93	575,021	-0.40(-0.71%)
Mar 04, 2005	56.35	56.57	55.56	56.33	567,971	+0.39(+0.70%)
Mar 03, 2005	57.20	57.22	55.83	55.94	854,083	-0.98(-1.73%)
Mar 02, 2005	56.46	57.22	56.08	56.92	603,554	+0.41(+0.73%)
Mar 01, 2005	56.08	57.21	56.03	56.51	726,189	+0.44(+0.78%)
Feb 28, 2005	56.84	56.85	55.50	56.07	750,805	-0.88(-1.55%)
Feb 25, 2005	55.50	56.97	55.50	56.96	480,023	+1.25(+2.25%)
Feb 24, 2005	55.95	56.01	55.14	55.70	654,801	-0.46(-0.83%)
Feb 23, 2005	56.46	57.62	55.95	56.17	503,968	-0.29(-0.52%)
Feb 22, 2005	56.97	57.79	56.36	56.46	979,292	-0.12(-0.21%)
Feb 18, 2005	55.86	57.06	55.77	56.58	1,137,733	+0.90(+1.62%)
Feb 17, 2005	55.78	55.99	55.51	55.68	731,112	-0.09(-0.16%)
Feb 16, 2005	55.55	55.92	55.19	55.77	592,700	-0.09(-0.16%)
Feb 15, 2005	54.85	56.18	54.84	55.86	1,032,218	+1.01(+1.84%)
Feb 14, 2005	54.84	55.03	54.42	54.85	1,116,809	+0.06(+0.11%)
Feb 11, 2005	55.23	55.35	54.78	54.78	1,741,623	-0.41(-0.74%)
Feb 10, 2005	55.93	55.94	55.00	55.20	1,107,075	-0.77(-1.37%)
Feb 09, 2005	56.73	57.05	55.87	55.96	570,881	-0.79(-1.39%)
Feb 08, 2005	56.48	56.80	56.48	56.75	638,912	+0.29(+0.51%)
Feb 07, 2005	57.27	57.27	56.34	56.46	629,289	-0.80(-1.40%)
Feb 04, 2005	56.87	57.29	55.85	57.27	865,496	+0.41(+0.72%)
Feb 03, 2005	56.95	57.15	56.50	56.86	473,981	-0.07(-0.13%)
Feb 02, 2005	57.25	57.26	56.84	56.93	545,705	-0.39(-0.69%)

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.