Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	44.36	44.89	44.34	44.89	10,000,098	+0.63(+1.43%)
Apr 28, 2005	44.54	44.70	44.23	44.26	9,794,314	-0.44(-0.98%)
Apr 27, 2005	44.37	44.74	44.27	44.69	9,121,770	+0.20(+0.46%)
Apr 26, 2005	44.74	44.93	44.48	44.49	8,969,648	-0.34(-0.76%)
Apr 25, 2005	45.13	45.46	44.77	44.83	9,144,855	+0.03(+0.07%)
Apr 22, 2005	44.69	44.99	44.47	44.80	10,735,478	+0.13(+0.29%)
Apr 21, 2005	44.69	44.79	44.37	44.67	11,766,386	+0.12(+0.28%)
Apr 20, 2005	45.16	45.23	44.38	44.54	12,051,059	-0.62(-1.38%)
Apr 19, 2005	45.70	45.75	44.75	45.16	14,285,177	+0.01(+0.01%)
Apr 18, 2005	45.33	45.33	44.79	45.16	14,011,817	-0.24(-0.52%)
Apr 15, 2005	45.71	45.78	45.33	45.39	19,860,916	+0.10(+0.22%)
Apr 14, 2005	44.87	45.30	44.63	45.30	12,337,261	+0.43(+0.96%)
Apr 13, 2005	44.77	45.13	44.77	44.86	10,913,589	-0.03(-0.07%)
Apr 12, 2005	44.66	44.94	44.38	44.90	14,945,184	-0.16(-0.36%)
Apr 11, 2005	45.00	45.30	44.94	45.06	6,802,647	+0.16(+0.36%)
Apr 08, 2005	45.43	45.45	44.90	44.90	7,373,369	-0.39(-0.87%)
Apr 07, 2005	44.87	45.30	44.79	45.29	7,606,520	+0.28(+0.62%)
Apr 06, 2005	45.20	45.26	44.90	45.01	8,698,888	-0.13(-0.29%)
Apr 05, 2005	44.46	45.16	44.33	45.14	13,934,457	+0.67(+1.52%)
Apr 04, 2005	43.79	44.54	43.73	44.46	13,277,966	+0.74(+1.69%)
Apr 01, 2005	44.03	44.12	43.59	43.73	16,897,992	-0.20(-0.46%)
Mar 31, 2005	44.07	44.12	43.82	43.93	19,189,442	-0.58(-1.31%)
Mar 30, 2005	44.43	44.64	44.41	44.51	9,962,488	+0.08(+0.19%)
Mar 29, 2005	44.51	44.56	44.28	44.43	14,414,059	-0.28(-0.63%)
Mar 28, 2005	44.63	44.80	44.59	44.71	7,866,120	+0.17(+0.38%)
Mar 24, 2005	44.61	44.82	44.45	44.54	13,571,048	-0.07(-0.16%)
Mar 23, 2005	43.71	44.61	43.71	44.61	14,624,277	+0.92(+2.11%)
Mar 22, 2005	43.59	43.97	43.59	43.69	7,754,819	-0.04(-0.09%)
Mar 21, 2005	43.99	43.99	43.60	43.73	7,917,336	-0.26(-0.59%)
Mar 18, 2005	43.82	43.99	43.60	43.99	16,268,104	+0.17(+0.39%)
Mar 17, 2005	43.71	44.07	43.70	43.82	6,735,836	-0.04(-0.09%)
Mar 16, 2005	43.89	44.12	43.86	43.86	8,269,126	-0.14(-0.31%)
Mar 15, 2005	44.37	44.38	43.99	43.99	7,665,686	-0.37(-0.83%)
Mar 14, 2005	44.21	44.37	44.14	44.36	8,544,779	+0.14(+0.33%)
Mar 11, 2005	44.48	44.64	44.14	44.22	8,878,070	-0.26(-0.59%)
Mar 10, 2005	44.39	44.65	44.35	44.48	7,708,036	+0.16(+0.35%)
Mar 09, 2005	44.54	44.55	44.28	44.32	9,747,225	-0.28(-0.63%)
Mar 08, 2005	44.51	44.74	44.48	44.60	13,052,001	-0.16(-0.37%)
Mar 07, 2005	44.41	44.92	44.38	44.77	14,355,198	+0.46(+1.03%)
Mar 04, 2005	43.95	44.31	43.83	44.31	12,698,682	+0.65(+1.48%)
Mar 03, 2005	43.89	43.89	43.50	43.66	8,854,984	-0.14(-0.31%)
Mar 02, 2005	43.53	43.92	43.25	43.80	10,689,612	+0.20(+0.46%)
Mar 01, 2005	43.48	43.82	43.44	43.59	12,945,440	+0.69(+1.60%)
Feb 28, 2005	43.22	43.33	42.91	42.91	10,447,747	-0.41(-0.94%)
Feb 25, 2005	43.08	43.36	43.07	43.31	9,870,451	+0.22(+0.50%)
Feb 24, 2005	42.74	43.14	42.57	43.10	7,364,502	+0.31(+0.73%)
Feb 23, 2005	42.78	42.88	42.65	42.78	7,534,511	+0.22(+0.52%)
Feb 22, 2005	42.55	43.08	42.55	42.56	12,689,203	-0.24(-0.55%)
Feb 18, 2005	42.80	42.90	42.65	42.80	9,456,283	+0.05(+0.12%)
Feb 17, 2005	42.97	42.97	42.74	42.74	8,185,803	-0.26(-0.59%)
Feb 16, 2005	42.96	43.08	42.79	43.00	7,044,206	-0.11(-0.26%)
Feb 15, 2005	43.05	43.18	42.87	43.11	6,400,405	-0.06(-0.14%)
Feb 14, 2005	43.57	43.57	43.04	43.17	7,976,962	-0.39(-0.90%)
Feb 11, 2005	43.16	43.75	43.10	43.56	10,066,603	+0.31(+0.71%)
Feb 10, 2005	43.21	43.31	43.08	43.25	6,119,860	-0.04(-0.09%)
Feb 09, 2005	43.41	43.48	43.15	43.29	6,925,414	-0.09(-0.21%)
Feb 08, 2005	43.47	43.59	43.26	43.39	9,753,952	-0.08(-0.18%)
Feb 07, 2005	43.33	43.50	43.08	43.46	7,479,319	+0.14(+0.32%)
Feb 04, 2005	42.82	43.33	42.82	43.33	7,416,941	+0.39(+0.90%)
Feb 03, 2005	43.03	43.17	42.82	42.94	7,678,376	-0.23(-0.53%)
Feb 02, 2005	42.65	43.20	42.63	43.17	10,805,958	+0.38(+0.89%)

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.