Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	50.56	51.18	49.10	50.26	992,732	-0.10(-0.19%)
Apr 28, 2005	51.32	51.89	49.71	50.35	1,095,230	-0.96(-1.87%)
Apr 27, 2005	52.37	52.85	51.20	51.32	1,728,172	-2.57(-4.77%)
Apr 26, 2005	51.80	54.70	51.20	53.89	3,121,547	+4.93(+10.08%)
Apr 25, 2005	47.37	49.70	46.78	48.95	1,497,868	+2.83(+6.13%)
Apr 22, 2005	49.59	49.74	45.47	46.13	1,406,607	-3.47(-6.99%)
Apr 21, 2005	49.15	50.12	48.11	49.59	818,823	+1.39(+2.88%)
Apr 20, 2005	50.56	50.56	47.69	48.20	1,072,861	-2.36(-4.67%)
Apr 19, 2005	50.93	51.78	49.88	50.56	606,687	+0.96(+1.94%)
Apr 18, 2005	49.52	50.47	47.85	49.60	1,011,215	-0.60(-1.19%)
Apr 15, 2005	51.59	52.09	49.92	50.20	938,438	-1.58(-3.05%)
Apr 14, 2005	54.32	54.43	51.37	51.78	783,852	-2.35(-4.34%)
Apr 13, 2005	54.28	56.42	53.78	54.13	1,236,269	+0.19(+0.35%)
Apr 12, 2005	53.33	54.08	52.60	53.94	621,390	+0.58(+1.09%)
Apr 11, 2005	52.99	53.80	52.51	53.36	571,296	+0.37(+0.70%)
Apr 08, 2005	53.80	54.42	52.85	52.99	541,891	-0.57(-1.07%)
Apr 07, 2005	53.56	54.04	52.75	53.56	1,040,725	+1.52(+2.93%)
Apr 06, 2005	51.23	52.37	51.23	52.04	684,820	+1.00(+1.96%)
Apr 05, 2005	50.58	51.30	50.57	51.04	324,084	+0.35(+0.70%)
Apr 04, 2005	50.94	51.15	49.76	50.69	436,663	-0.15(-0.30%)

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.