Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	47.98	48.61	47.62	48.61	1,255,928	+0.80(+1.68%)
Apr 28, 2005	48.37	48.52	47.79	47.81	1,358,255	-0.56(-1.16%)
Apr 27, 2005	47.65	48.48	47.28	48.37	1,525,602	+0.73(+1.53%)
Apr 26, 2005	47.90	47.96	47.64	47.64	1,186,562	-0.25(-0.53%)
Apr 25, 2005	47.82	48.06	47.60	47.90	855,313	+0.39(+0.81%)
Apr 22, 2005	47.32	47.88	47.07	47.51	1,284,543	+0.06(+0.13%)
Apr 21, 2005	47.06	47.54	46.46	47.45	1,392,113	+0.71(+1.53%)
Apr 20, 2005	47.23	47.64	46.59	46.74	2,315,894	-0.61(-1.28%)
Apr 19, 2005	47.56	47.62	47.20	47.34	1,455,037	-0.18(-0.38%)
Apr 18, 2005	46.99	47.64	46.56	47.52	2,027,494	+0.69(+1.48%)
Apr 15, 2005	47.10	47.56	46.83	46.83	1,974,608	-0.51(-1.07%)
Apr 14, 2005	47.97	47.97	47.16	47.34	1,978,953	-0.77(-1.60%)
Apr 13, 2005	48.67	48.69	47.94	48.10	1,572,195	-0.55(-1.14%)
Apr 12, 2005	47.88	48.88	47.71	48.66	1,274,356	+0.61(+1.28%)
Apr 11, 2005	47.91	48.17	47.80	48.04	919,735	+0.28(+0.59%)
Apr 08, 2005	48.20	48.24	47.66	47.76	830,743	-0.33(-0.69%)
Apr 07, 2005	48.31	48.33	47.94	48.10	1,210,982	-0.11(-0.22%)
Apr 06, 2005	48.10	48.60	48.05	48.20	1,366,195	+0.41(+0.87%)
Apr 05, 2005	47.91	48.18	47.68	47.79	1,077,345	-0.05(-0.11%)
Apr 04, 2005	47.62	47.94	46.96	47.84	1,123,039	-0.26(-0.54%)
Apr 01, 2005	48.14	48.51	47.92	48.10	1,454,288	+0.11(+0.24%)
Mar 31, 2005	47.64	48.06	47.32	47.99	1,666,281	+0.67(+1.41%)
Mar 30, 2005	47.38	47.99	47.28	47.32	1,413,986	-0.17(-0.37%)
Mar 29, 2005	47.46	47.86	47.46	47.50	1,422,227	-12.27(-20.53%)
Mar 28, 2005	59.72	60.22	59.72	59.77	1,130,274	+12.62(+26.77%)
Mar 25, 2005	47.22	47.63	47.14	47.14	1,542,381	-0.03(-0.07%)
Mar 24, 2005	47.01	47.38	46.79	47.18	2,263,309	-0.02(-0.04%)
Mar 23, 2005	47.94	48.20	47.18	47.20	1,928,014	-0.77(-1.60%)
Mar 22, 2005	48.08	48.25	47.88	47.96	1,523,504	-12.39(-20.53%)
Mar 21, 2005	60.51	60.72	60.25	60.35	1,210,761	+11.60(+23.78%)
Mar 18, 2005	48.73	49.05	48.36	48.76	1,520,058	+0.03(+0.07%)
Mar 17, 2005	48.69	48.93	48.46	48.73	1,934,756	+0.01(+0.03%)
Mar 16, 2005	49.16	49.35	48.71	48.71	1,315,856	-0.25(-0.50%)
Mar 15, 2005	48.58	49.15	48.35	48.96	1,885,166	-12.65(-20.53%)
Mar 14, 2005	61.13	61.84	60.84	61.61	1,498,181	+13.11(+27.03%)
Mar 11, 2005	48.21	48.90	48.10	48.50	1,387,319	+0.29(+0.61%)
Mar 10, 2005	49.13	49.13	48.10	48.20	1,693,248	-0.96(-1.95%)
Mar 09, 2005	49.13	49.24	48.66	49.17	1,262,070	-0.04(-0.08%)
Mar 08, 2005	49.06	49.22	49.04	49.21	1,347,168	-12.71(-20.53%)
Mar 07, 2005	61.73	61.94	61.71	61.92	1,071,932	+13.32(+27.40%)
Mar 04, 2005	48.53	48.72	48.33	48.60	1,053,524	+0.07(+0.15%)
Mar 03, 2005	48.33	48.75	48.17	48.53	1,198,697	+0.03(+0.07%)
Mar 02, 2005	48.35	48.77	48.35	48.49	1,402,151	+0.14(+0.29%)
Mar 01, 2005	48.53	48.56	48.10	48.35	1,214,728	-12.49(-20.53%)
Feb 28, 2005	61.07	61.10	60.52	60.84	965,370	+12.79(+26.62%)
Feb 25, 2005	47.59	48.33	47.56	48.05	2,005,998	+0.36(+0.75%)
Feb 24, 2005	47.23	47.83	47.14	47.69	1,411,052	+0.72(+1.52%)
Feb 23, 2005	47.66	47.76	46.96	46.98	1,681,276	-12.59(-21.13%)
Feb 22, 2005	60.43	60.56	59.54	59.56	1,326,015	+11.41(+23.69%)
Feb 18, 2005	48.30	48.34	48.02	48.16	1,454,831	-0.11(-0.23%)
Feb 17, 2005	48.18	48.48	47.88	48.27	1,871,943	+0.09(+0.18%)
Feb 16, 2005	48.29	48.36	48.01	48.18	980,958	-0.13(-0.27%)
Feb 15, 2005	48.22	48.36	48.04	48.32	806,445	-12.94(-21.13%)
Feb 14, 2005	61.14	61.31	60.91	61.26	636,039	+13.24(+27.56%)
Feb 11, 2005	48.24	48.24	47.89	48.02	992,280	-0.07(-0.15%)
Feb 10, 2005	48.46	48.55	48.04	48.10	873,472	-0.35(-0.72%)
Feb 09, 2005	48.83	48.85	48.10	48.45	1,163,775	-0.37(-0.76%)
Feb 08, 2005	48.88	49.14	48.56	48.82	1,528,501	-13.08(-21.13%)
Feb 07, 2005	61.98	62.30	61.57	61.90	1,205,522	+13.61(+28.18%)
Feb 04, 2005	48.02	48.31	48.00	48.29	1,220,235	+0.01(+0.01%)
Feb 03, 2005	48.22	48.34	47.99	48.28	1,197,287	+0.21(+0.44%)
Feb 02, 2005	47.76	48.22	47.59	48.07	1,235,180	+0.36(+0.76%)

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.