Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	44.75	45.43	44.47	45.28	537,182	+0.62(+1.38%)
Apr 28, 2005	44.87	44.87	44.52	44.66	361,938	-0.25(-0.56%)
Apr 27, 2005	44.30	45.08	44.11	44.91	804,342	+0.57(+1.28%)
Apr 26, 2005	44.65	44.99	44.33	44.35	791,302	-0.26(-0.58%)
Apr 25, 2005	44.21	44.99	44.13	44.60	984,675	+0.55(+1.26%)
Apr 22, 2005	43.69	44.09	43.38	44.05	883,536	+0.96(+2.23%)
Apr 21, 2005	42.98	43.39	42.42	43.09	478,502	+0.26(+0.60%)
Apr 20, 2005	43.11	43.17	42.81	42.83	325,521	-0.52(-1.19%)
Apr 19, 2005	42.79	43.40	42.79	43.35	270,499	+0.45(+1.04%)
Apr 18, 2005	43.01	43.31	42.59	42.90	432,226	-0.11(-0.25%)
Apr 15, 2005	43.12	43.25	42.71	43.01	421,413	+0.07(+0.16%)
Apr 14, 2005	43.48	43.56	42.81	42.94	496,154	-0.55(-1.26%)
Apr 13, 2005	43.58	43.62	43.26	43.48	660,903	+0.14(+0.32%)
Apr 12, 2005	42.48	43.36	42.36	43.35	363,210	+0.73(+1.71%)
Apr 11, 2005	42.42	42.62	42.32	42.62	198,461	+0.33(+0.77%)
Apr 08, 2005	42.76	42.76	42.29	42.29	302,781	-0.42(-0.97%)
Apr 07, 2005	42.60	42.70	42.21	42.70	697,001	+0.92(+2.21%)
Apr 06, 2005	41.80	42.07	41.68	41.78	388,018	+0.08(+0.18%)
Apr 05, 2005	41.72	41.80	41.52	41.70	458,147	-0.02(-0.05%)
Apr 04, 2005	42.04	42.04	40.86	41.72	737,075	-0.21(-0.49%)
Apr 01, 2005	42.76	42.76	41.87	41.93	659,472	-0.13(-0.31%)
Mar 31, 2005	42.15	42.69	41.92	42.06	916,295	+0.16(+0.39%)
Mar 30, 2005	41.34	41.91	41.34	41.90	912,479	+0.05(+0.12%)
Mar 29, 2005	41.91	42.34	41.75	41.85	679,350	+0.06(+0.15%)
Mar 28, 2005	41.85	41.98	41.65	41.79	418,550	-0.01(-0.03%)
Mar 24, 2005	41.82	42.41	41.75	41.80	588,229	+0.02(+0.05%)
Mar 23, 2005	41.48	42.21	40.99	41.78	731,668	+0.03(+0.08%)
Mar 22, 2005	42.46	42.86	41.75	41.75	590,932	-0.58(-1.37%)
Mar 21, 2005	42.58	42.65	42.16	42.33	428,728	-0.18(-0.43%)
Mar 18, 2005	43.11	43.16	42.49	42.51	536,069	-0.53(-1.24%)
Mar 17, 2005	42.98	43.33	42.86	43.04	460,851	+0.34(+0.80%)
Mar 16, 2005	43.18	43.33	42.60	42.70	574,235	-0.47(-1.08%)
Mar 15, 2005	43.52	43.90	43.13	43.17	691,117	-0.30(-0.68%)
Mar 14, 2005	42.62	43.47	42.61	43.47	428,092	+0.86(+2.01%)
Mar 11, 2005	43.01	43.01	42.60	42.61	487,567	-0.56(-1.30%)
Mar 10, 2005	42.97	43.52	42.49	43.17	487,726	+0.25(+0.59%)
Mar 09, 2005	44.04	44.04	42.76	42.92	736,757	-1.47(-3.30%)
Mar 08, 2005	44.61	44.61	44.23	44.38	284,652	-0.31(-0.70%)
Mar 07, 2005	44.40	45.02	44.03	44.70	359,394	+0.36(+0.81%)
Mar 04, 2005	43.70	44.36	43.70	44.34	682,212	+0.67(+1.54%)
Mar 03, 2005	43.58	43.83	43.08	43.67	667,105	+0.03(+0.06%)
Mar 02, 2005	43.74	43.84	43.18	43.64	638,003	-0.23(-0.52%)
Mar 01, 2005	43.64	43.92	43.39	43.87	525,255	+0.16(+0.37%)
Feb 28, 2005	43.36	43.71	42.92	43.70	679,191	+0.24(+0.55%)
Feb 25, 2005	42.29	43.47	42.28	43.47	582,027	+1.13(+2.67%)
Feb 24, 2005	42.73	42.76	42.26	42.33	539,727	-0.28(-0.66%)
Feb 23, 2005	43.63	43.83	42.57	42.62	460,215	-0.79(-1.81%)
Feb 22, 2005	44.70	44.70	43.39	43.40	606,199	-1.32(-2.95%)
Feb 18, 2005	44.68	44.88	44.07	44.72	435,566	-0.17(-0.38%)
Feb 17, 2005	44.84	45.17	44.76	44.89	402,807	+0.08(+0.18%)
Feb 16, 2005	44.35	44.97	44.14	44.81	325,362	+0.40(+0.91%)
Feb 15, 2005	43.99	44.58	43.96	44.41	513,647	+0.43(+0.99%)
Feb 14, 2005	43.89	44.11	43.70	43.97	312,004	-0.01(-0.03%)
Feb 11, 2005	43.90	44.17	43.72	43.99	534,797	+0.09(+0.21%)
Feb 10, 2005	43.80	43.97	43.60	43.89	583,140	+0.10(+0.23%)
Feb 09, 2005	43.30	43.99	43.07	43.79	907,549	+0.85(+1.98%)
Feb 08, 2005	43.30	43.30	42.84	42.94	491,542	-0.30(-0.68%)
Feb 07, 2005	44.02	44.02	43.23	43.24	576,620	-0.35(-0.81%)
Feb 04, 2005	43.39	43.85	43.37	43.59	478,025	+0.40(+0.92%)
Feb 03, 2005	43.30	43.45	43.08	43.19	347,626	-0.10(-0.23%)
Feb 02, 2005	42.57	43.30	42.53	43.30	612,401	+0.60(+1.40%)

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.