Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	40.75	40.85	40.20	40.75	31,873	+0.10(+0.25%)
Apr 28, 2005	40.65	40.92	40.55	40.65	17,243	+0.00(+0.00%)
Apr 27, 2005	40.65	40.92	40.55	40.65	17,243	-1.60(-3.79%)
Apr 26, 2005	42.25	42.25	41.55	42.25	7,339	+0.00(+0.00%)
Apr 25, 2005	42.25	42.25	41.55	42.25	7,339	-0.45(-1.05%)
Apr 22, 2005	42.70	42.80	42.00	42.70	12,614	+0.00(+0.00%)
Apr 21, 2005	42.70	42.80	42.00	42.70	12,614	-1.30(-2.95%)
Apr 20, 2005	44.00	45.30	44.00	44.00	36,911	+0.00(+0.00%)
Apr 19, 2005	44.00	45.30	44.00	44.00	36,911	-1.10(-2.44%)
Apr 18, 2005	45.10	45.50	44.70	45.10	10,806	+0.15(+0.33%)
Apr 15, 2005	44.95	45.85	44.95	44.95	7,532	-1.35(-2.92%)
Apr 14, 2005	46.30	46.45	45.80	46.30	8,609	+0.00(+0.00%)
Apr 13, 2005	46.30	46.45	45.80	46.30	8,609	-0.10(-0.22%)
Apr 12, 2005	46.40	47.05	46.40	46.40	6,009	+0.50(+1.09%)
Apr 11, 2005	45.90	45.90	45.20	45.90	12,303	+0.00(+0.00%)
Apr 08, 2005	45.90	45.90	45.20	45.90	12,303	+0.20(+0.44%)
Apr 07, 2005	45.70	46.00	45.67	45.70	11,354	+0.00(+0.00%)
Apr 06, 2005	45.70	46.00	45.67	45.70	11,354	+0.20(+0.44%)
Apr 05, 2005	45.50	45.90	45.20	45.50	27,198	+0.00(+0.00%)
Apr 04, 2005	45.50	45.90	45.20	45.50	27,198	-1.30(-2.78%)
Apr 01, 2005	46.80	46.80	46.10	46.80	19,975	+0.25(+0.54%)
Mar 31, 2005	47.22	47.22	46.51	46.55	11,294	+0.10(+0.22%)
Mar 30, 2005	46.25	46.74	46.11	46.45	16,233	+0.19(+0.41%)
Mar 29, 2005	46.58	46.72	46.25	46.26	10,544	-0.74(-1.57%)
Mar 28, 2005	47.01	47.37	46.75	47.00	4,207	-0.45(-0.95%)
Mar 24, 2005	47.23	47.73	47.23	47.45	4,432	+0.42(+0.89%)
Mar 23, 2005	47.38	47.38	46.77	47.03	11,884	-0.24(-0.51%)
Mar 22, 2005	47.26	48.03	47.26	47.27	11,026	+0.28(+0.60%)
Mar 21, 2005	46.96	47.09	46.57	46.99	18,953	-1.00(-2.08%)
Mar 18, 2005	47.77	48.02	47.41	47.99	10,699	-0.33(-0.69%)
Mar 17, 2005	47.91	48.33	47.80	48.32	9,285	+0.54(+1.13%)
Mar 16, 2005	48.63	48.63	47.73	47.78	17,436	-0.93(-1.91%)
Mar 15, 2005	48.75	49.07	48.35	48.71	9,804	-0.29(-0.59%)
Mar 14, 2005	48.99	49.01	48.76	49.00	7,236	-0.67(-1.35%)
Mar 11, 2005	50.21	50.21	49.53	49.67	14,711	-0.08(-0.16%)
Mar 10, 2005	49.57	49.75	49.01	49.75	10,227	-0.01(-0.02%)
Mar 09, 2005	50.17	50.25	49.69	49.76	20,239	-0.02(-0.04%)
Mar 08, 2005	50.00	50.06	49.39	49.78	22,328	-0.21(-0.42%)
Mar 07, 2005	49.95	50.19	49.82	49.99	27,227	+0.19(+0.38%)
Mar 04, 2005	49.38	50.00	49.21	49.80	26,374	+0.70(+1.43%)
Mar 03, 2005	50.00	50.00	49.02	49.10	148,578	-0.05(-0.10%)
Mar 02, 2005	48.75	49.30	48.54	49.15	35,352	+1.45(+3.04%)
Mar 01, 2005	47.69	48.05	47.39	47.70	30,039	-0.36(-0.75%)
Feb 28, 2005	48.15	48.34	48.00	48.06	6,503	-0.49(-1.01%)
Feb 25, 2005	48.07	48.70	47.92	48.55	23,467	+0.01(+0.02%)
Feb 24, 2005	48.26	48.56	47.99	48.54	12,510	+0.40(+0.83%)
Feb 23, 2005	48.19	48.45	47.57	48.14	15,498	+0.27(+0.57%)
Feb 22, 2005	46.81	48.20	46.81	47.87	37,876	+1.15(+2.46%)
Feb 18, 2005	46.45	46.96	46.45	46.72	14,725	-0.62(-1.31%)
Feb 17, 2005	46.78	47.47	46.52	47.34	90,160	+0.13(+0.28%)
Feb 16, 2005	46.76	47.26	46.33	47.21	160,854	+0.61(+1.31%)
Feb 15, 2005	46.50	47.74	46.30	46.60	293,503	+4.84(+11.59%)
Feb 14, 2005	42.26	42.27	41.66	41.76	15,242	-0.49(-1.16%)
Feb 11, 2005	42.04	42.64	41.95	42.25	19,741	+0.54(+1.29%)
Feb 10, 2005	41.61	41.83	41.41	41.71	8,728	+0.47(+1.14%)
Feb 09, 2005	41.52	41.52	41.18	41.24	16,578	-0.67(-1.60%)
Feb 08, 2005	41.44	41.93	41.30	41.91	16,742	+0.32(+0.77%)
Feb 07, 2005	41.86	41.86	41.40	41.59	18,786	-0.61(-1.45%)
Feb 04, 2005	41.85	42.25	41.75	42.20	21,775	-0.14(-0.33%)
Feb 03, 2005	42.17	42.42	42.00	42.34	10,133	-1.00(-2.31%)
Feb 02, 2005	43.46	43.47	43.13	43.34	12,974	-0.14(-0.32%)

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.