Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	43.66	43.86	42.81	43.80	1,742,870	+0.25(+0.58%)
Apr 28, 2005	43.86	43.89	43.25	43.55	1,693,307	-0.41(-0.94%)
Apr 27, 2005	42.85	44.05	42.49	43.96	2,224,211	+1.63(+3.85%)
Apr 26, 2005	42.82	43.04	42.14	42.33	1,953,682	-0.49(-1.14%)
Apr 25, 2005	42.85	43.21	42.56	42.82	954,931	+0.04(+0.09%)
Apr 22, 2005	43.04	43.24	42.45	42.78	909,777	-0.34(-0.80%)
Apr 21, 2005	42.29	43.12	42.26	43.12	1,582,958	+1.18(+2.80%)
Apr 20, 2005	42.45	42.72	41.95	41.95	1,401,403	-0.50(-1.18%)
Apr 19, 2005	42.74	43.00	42.25	42.45	1,190,057	-0.30(-0.70%)
Apr 18, 2005	42.63	42.80	42.18	42.75	1,090,530	+0.02(+0.05%)
Apr 15, 2005	43.23	43.30	42.63	42.73	1,254,851	-0.67(-1.55%)
Apr 14, 2005	44.04	44.13	43.24	43.40	1,033,351	-0.49(-1.11%)
Apr 13, 2005	43.80	44.30	43.71	43.89	1,130,741	+0.09(+0.21%)
Apr 12, 2005	43.45	43.88	42.99	43.80	1,482,094	+0.10(+0.24%)
Apr 11, 2005	43.64	43.90	43.52	43.69	602,643	-0.05(-0.12%)
Apr 08, 2005	44.37	44.54	43.68	43.74	944,645	-0.62(-1.40%)
Apr 07, 2005	43.85	44.42	43.56	44.37	894,012	+0.59(+1.35%)
Apr 06, 2005	43.63	44.13	43.53	43.77	900,826	+0.29(+0.67%)
Apr 05, 2005	42.82	43.59	42.73	43.48	897,219	+0.67(+1.56%)
Apr 04, 2005	43.15	43.15	42.57	42.82	1,867,647	-0.27(-0.63%)
Apr 01, 2005	43.79	43.83	42.86	43.09	1,386,174	-0.64(-1.47%)
Mar 31, 2005	44.30	44.34	43.63	43.73	2,025,155	-0.53(-1.20%)
Mar 30, 2005	44.12	44.31	43.70	44.26	1,060,471	+0.17(+0.39%)
Mar 29, 2005	43.98	44.47	43.77	44.09	1,120,588	+0.04(+0.08%)
Mar 28, 2005	43.89	44.26	43.75	44.05	699,766	+0.31(+0.72%)
Mar 24, 2005	44.01	44.26	43.73	43.74	865,022	-0.28(-0.63%)
Mar 23, 2005	43.89	44.11	43.64	44.01	1,230,403	+0.13(+0.31%)
Mar 22, 2005	44.23	44.35	43.83	43.88	1,564,255	-0.35(-0.80%)
Mar 21, 2005	44.28	44.35	44.04	44.23	823,608	-0.05(-0.10%)
Mar 18, 2005	44.16	44.39	43.74	44.28	2,043,591	+0.29(+0.66%)
Mar 17, 2005	43.49	44.13	43.34	43.98	1,087,457	+0.34(+0.79%)
Mar 16, 2005	43.86	44.14	43.44	43.64	1,041,100	-0.41(-0.93%)
Mar 15, 2005	44.27	44.38	44.03	44.05	1,470,872	-0.22(-0.49%)
Mar 14, 2005	44.13	44.27	43.86	44.27	778,053	+0.19(+0.42%)
Mar 11, 2005	43.86	44.40	43.80	44.08	1,252,312	+0.29(+0.67%)
Mar 10, 2005	43.54	43.95	43.29	43.79	947,317	+0.34(+0.78%)
Mar 09, 2005	43.86	43.91	43.20	43.45	1,750,886	-0.60(-1.36%)
Mar 08, 2005	44.39	44.57	43.96	44.05	1,384,971	-0.37(-0.84%)
Mar 07, 2005	44.54	44.71	44.24	44.43	1,617,425	-0.04(-0.08%)
Mar 04, 2005	44.93	45.19	44.46	44.46	1,319,510	-0.43(-0.97%)
Mar 03, 2005	44.73	45.04	44.61	44.90	1,361,860	+0.21(+0.47%)
Mar 02, 2005	44.81	45.04	44.47	44.69	1,752,088	-0.13(-0.30%)
Mar 01, 2005	44.81	45.05	44.61	44.82	1,707,602	+0.01(+0.02%)
Feb 28, 2005	44.87	44.87	44.16	44.81	1,506,275	-0.07(-0.15%)
Feb 25, 2005	44.54	44.88	44.05	44.88	1,119,119	+0.22(+0.50%)
Feb 24, 2005	43.98	44.67	43.62	44.66	1,512,420	+0.68(+1.55%)
Feb 23, 2005	43.84	44.13	43.56	43.98	900,024	+0.06(+0.14%)
Feb 22, 2005	44.06	44.27	43.74	43.92	2,210,851	-0.02(-0.05%)
Feb 18, 2005	43.56	44.05	43.36	43.94	1,408,083	+0.47(+1.08%)
Feb 17, 2005	43.52	43.60	43.25	43.47	1,700,788	-0.24(-0.55%)
Feb 16, 2005	44.38	44.39	43.61	43.71	1,538,471	-0.75(-1.68%)
Feb 15, 2005	44.13	44.54	43.87	44.46	1,431,863	+0.42(+0.95%)
Feb 14, 2005	44.04	44.22	43.84	44.04	616,671	-0.10(-0.22%)
Feb 11, 2005	44.05	44.45	43.80	44.13	1,080,777	+0.10(+0.22%)
Feb 10, 2005	44.04	44.16	43.77	44.04	1,286,512	+0.16(+0.36%)
Feb 09, 2005	44.31	44.46	43.56	43.88	2,020,079	-0.58(-1.31%)
Feb 08, 2005	44.78	44.87	44.31	44.46	990,467	-0.25(-0.55%)
Feb 07, 2005	44.30	44.73	44.25	44.71	955,466	+0.34(+0.76%)
Feb 04, 2005	44.15	44.45	43.86	44.37	1,421,175	-0.11(-0.25%)
Feb 03, 2005	44.48	44.81	44.31	44.49	1,985,077	+0.01(+0.02%)
Feb 02, 2005	43.23	44.65	43.19	44.48	3,262,505	+1.36(+3.16%)

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.