Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	44.37	44.90	44.35	44.90	9,998,518	+0.63(+1.43%)
Apr 28, 2005	44.55	44.71	44.24	44.26	9,792,766	-0.44(-0.98%)
Apr 27, 2005	44.38	44.75	44.28	44.70	9,120,328	+0.20(+0.46%)
Apr 26, 2005	44.75	44.94	44.48	44.50	8,968,231	-0.34(-0.76%)
Apr 25, 2005	45.14	45.47	44.77	44.84	9,143,411	+0.03(+0.07%)
Apr 22, 2005	44.70	44.99	44.48	44.81	10,733,782	+0.13(+0.29%)
Apr 21, 2005	44.70	44.80	44.37	44.67	11,764,527	+0.12(+0.28%)
Apr 20, 2005	45.17	45.24	44.39	44.55	12,049,155	-0.62(-1.38%)
Apr 19, 2005	45.71	45.76	44.75	45.17	14,282,920	+0.01(+0.01%)
Apr 18, 2005	45.34	45.34	44.79	45.17	14,009,604	-0.24(-0.52%)
Apr 15, 2005	45.72	45.79	45.34	45.40	19,857,778	+0.10(+0.22%)
Apr 14, 2005	44.88	45.31	44.64	45.30	12,335,312	+0.43(+0.96%)
Apr 13, 2005	44.78	45.13	44.78	44.87	10,911,865	-0.03(-0.07%)
Apr 12, 2005	44.67	44.95	44.39	44.90	14,942,823	-0.16(-0.36%)
Apr 11, 2005	45.01	45.31	44.94	45.07	6,801,572	+0.16(+0.36%)
Apr 08, 2005	45.44	45.45	44.90	44.90	7,372,204	-0.39(-0.87%)
Apr 07, 2005	44.88	45.30	44.79	45.30	7,605,318	+0.28(+0.62%)
Apr 06, 2005	45.21	45.27	44.91	45.01	8,697,514	-0.13(-0.29%)
Apr 05, 2005	44.47	45.17	44.34	45.15	13,932,256	+0.67(+1.52%)
Apr 04, 2005	43.80	44.54	43.73	44.47	13,275,868	+0.74(+1.69%)
Apr 01, 2005	44.04	44.12	43.60	43.73	16,895,322	-0.20(-0.46%)
Mar 31, 2005	44.08	44.13	43.83	43.94	19,186,412	-0.58(-1.31%)
Mar 30, 2005	44.44	44.65	44.42	44.52	9,960,914	+0.09(+0.19%)
Mar 29, 2005	44.52	44.56	44.29	44.43	14,411,782	-0.28(-0.63%)
Mar 28, 2005	44.64	44.81	44.60	44.71	7,864,877	+0.17(+0.38%)
Mar 24, 2005	44.62	44.82	44.46	44.54	13,568,904	-0.07(-0.16%)
Mar 23, 2005	43.72	44.62	43.71	44.62	14,621,967	+0.92(+2.11%)
Mar 22, 2005	43.60	43.98	43.60	43.69	7,753,594	-0.04(-0.09%)
Mar 21, 2005	43.99	43.99	43.61	43.73	7,916,085	-0.26(-0.59%)
Mar 18, 2005	43.83	43.99	43.61	43.99	16,265,534	+0.17(+0.39%)
Mar 17, 2005	43.72	44.07	43.71	43.82	6,734,772	-0.04(-0.09%)
Mar 16, 2005	43.90	44.12	43.86	43.86	8,267,820	-0.14(-0.31%)
Mar 15, 2005	44.38	44.39	44.00	44.00	7,664,475	-0.37(-0.83%)
Mar 14, 2005	44.22	44.37	44.15	44.37	8,543,429	+0.14(+0.33%)
Mar 11, 2005	44.49	44.65	44.15	44.22	8,876,667	-0.26(-0.59%)
Mar 10, 2005	44.40	44.66	44.35	44.48	7,706,818	+0.16(+0.35%)
Mar 09, 2005	44.55	44.56	44.29	44.33	9,745,685	-0.28(-0.63%)
Mar 08, 2005	44.52	44.75	44.48	44.61	13,049,939	-0.16(-0.37%)
Mar 07, 2005	44.42	44.93	44.39	44.77	14,352,930	+0.46(+1.03%)
Mar 04, 2005	43.95	44.32	43.84	44.31	12,696,676	+0.65(+1.48%)
Mar 03, 2005	43.90	43.90	43.51	43.67	8,853,585	-0.14(-0.31%)
Mar 02, 2005	43.54	43.93	43.25	43.80	10,687,923	+0.20(+0.47%)
Mar 01, 2005	43.48	43.82	43.44	43.60	12,943,395	+0.69(+1.60%)
Feb 28, 2005	43.22	43.33	42.91	42.91	10,446,096	-0.41(-0.94%)
Feb 25, 2005	43.08	43.37	43.08	43.32	9,868,891	+0.22(+0.50%)
Feb 24, 2005	42.75	43.14	42.57	43.10	7,363,338	+0.31(+0.73%)
Feb 23, 2005	42.78	42.88	42.66	42.79	7,533,320	+0.22(+0.52%)
Feb 22, 2005	42.55	43.09	42.55	42.57	12,687,199	-0.24(-0.55%)
Feb 18, 2005	42.81	42.91	42.66	42.80	9,454,789	+0.05(+0.12%)
Feb 17, 2005	42.98	42.98	42.74	42.75	8,184,510	-0.26(-0.59%)
Feb 16, 2005	42.97	43.09	42.80	43.01	7,043,093	-0.11(-0.26%)
Feb 15, 2005	43.06	43.18	42.88	43.12	6,399,394	-0.06(-0.14%)
Feb 14, 2005	43.58	43.58	43.05	43.18	7,975,701	-0.39(-0.90%)
Feb 11, 2005	43.17	43.76	43.11	43.57	10,065,013	+0.31(+0.71%)
Feb 10, 2005	43.22	43.32	43.09	43.26	6,118,893	-0.04(-0.09%)
Feb 09, 2005	43.41	43.49	43.16	43.30	6,924,320	-0.09(-0.21%)
Feb 08, 2005	43.48	43.59	43.27	43.39	9,752,411	-0.08(-0.18%)
Feb 07, 2005	43.34	43.51	43.09	43.47	7,478,137	+0.14(+0.32%)
Feb 04, 2005	42.83	43.33	42.82	43.33	7,415,770	+0.39(+0.90%)
Feb 03, 2005	43.03	43.18	42.83	42.95	7,677,163	-0.23(-0.53%)
Feb 02, 2005	42.65	43.21	42.64	43.18	10,804,251	+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.