Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	51.92	52.29	51.28	52.29	3,592,242	+0.70(+1.35%)
Apr 28, 2005	51.56	52.39	51.19	51.59	3,390,340	-0.01(-0.02%)
Apr 27, 2005	51.66	52.15	50.04	51.60	4,963,450	-0.12(-0.23%)
Apr 26, 2005	51.63	52.55	51.51	51.72	4,882,300	-0.04(-0.08%)
Apr 25, 2005	50.40	51.76	49.51	51.76	5,012,920	+2.19(+4.43%)
Apr 22, 2005	49.92	50.12	49.11	49.56	3,037,881	-0.60(-1.19%)
Apr 21, 2005	48.96	50.16	48.72	50.16	4,617,419	+1.74(+3.60%)
Apr 20, 2005	49.96	50.14	48.41	48.42	5,790,675	-1.27(-2.56%)
Apr 19, 2005	49.95	50.42	49.14	49.69	4,277,399	+0.26(+0.53%)
Apr 18, 2005	49.73	50.10	48.83	49.43	6,288,336	+0.22(+0.44%)
Apr 15, 2005	48.75	50.55	48.70	49.21	12,695,799	+0.70(+1.43%)
Apr 14, 2005	48.54	48.91	47.66	48.52	5,084,838	-0.10(-0.20%)
Apr 13, 2005	49.19	49.46	48.12	48.61	5,879,782	-0.77(-1.57%)
Apr 12, 2005	49.15	49.47	48.79	49.39	5,337,942	+0.20(+0.40%)
Apr 11, 2005	50.33	50.40	49.06	49.19	6,377,836	-0.81(-1.63%)
Apr 08, 2005	51.64	51.71	49.97	50.00	4,039,524	-1.27(-2.48%)
Apr 07, 2005	51.66	51.81	50.82	51.28	4,062,881	-0.37(-0.72%)
Apr 06, 2005	51.74	52.09	51.09	51.65	5,170,367	-0.17(-0.32%)
Apr 05, 2005	51.75	52.60	51.37	51.82	3,990,201	+0.19(+0.36%)
Apr 04, 2005	51.04	51.74	50.55	51.63	4,155,180	+0.78(+1.54%)
Apr 01, 2005	51.22	51.68	50.09	50.85	7,065,958	+0.14(+0.27%)
Mar 31, 2005	52.11	52.49	50.67	50.71	6,054,413	-1.81(-3.45%)
Mar 30, 2005	51.37	53.16	51.33	52.52	5,046,765	+1.18(+2.31%)
Mar 29, 2005	52.52	53.48	51.19	51.34	5,421,573	-1.57(-2.96%)
Mar 28, 2005	54.32	54.73	51.83	52.90	7,945,304	-1.13(-2.08%)
Mar 24, 2005	54.35	55.33	53.72	54.03	6,261,049	+0.12(+0.22%)
Mar 23, 2005	53.96	55.47	53.39	53.91	13,088,882	-0.10(-0.18%)
Mar 22, 2005	55.93	57.77	53.85	54.01	40,459,300	-10.97(-16.88%)
Mar 21, 2005	65.27	65.70	64.47	64.98	4,657,964	-0.37(-0.57%)
Mar 18, 2005	65.42	65.59	64.44	65.35	4,042,156	-0.13(-0.19%)
Mar 17, 2005	64.34	66.06	64.26	65.48	3,808,282	+0.91(+1.41%)
Mar 16, 2005	65.41	65.94	64.34	64.57	2,579,874	-1.19(-1.82%)
Mar 15, 2005	66.70	66.73	65.42	65.76	2,829,576	-0.87(-1.31%)
Mar 14, 2005	66.41	67.75	66.28	66.63	3,300,676	+0.35(+0.53%)
Mar 11, 2005	66.55	67.23	66.05	66.28	2,635,359	-0.79(-1.18%)
Mar 10, 2005	68.08	68.21	65.80	67.07	3,703,278	-0.95(-1.40%)
Mar 09, 2005	66.88	69.69	66.88	68.02	5,378,900	+0.83(+1.24%)
Mar 08, 2005	67.39	67.87	66.88	67.19	2,627,930	-0.39(-0.58%)
Mar 07, 2005	66.26	68.36	66.12	67.58	3,994,841	+1.23(+1.86%)
Mar 04, 2005	64.76	66.69	64.54	66.35	3,477,340	+2.05(+3.18%)
Mar 03, 2005	65.04	65.12	63.43	64.30	2,849,263	-0.78(-1.20%)
Mar 02, 2005	63.21	65.61	63.03	65.09	3,321,281	+1.51(+2.37%)
Mar 01, 2005	62.98	63.80	62.67	63.58	2,697,174	+0.42(+0.67%)
Feb 28, 2005	63.41	63.82	62.07	63.16	2,855,515	-0.48(-0.75%)
Feb 25, 2005	63.23	63.67	63.04	63.64	2,019,697	+0.40(+0.64%)
Feb 24, 2005	61.97	63.28	61.83	63.23	2,054,360	+1.00(+1.61%)
Feb 23, 2005	63.39	63.56	62.22	62.24	2,598,671	-0.78(-1.24%)
Feb 22, 2005	62.56	64.52	62.39	63.02	4,969,954	+0.30(+0.48%)
Feb 18, 2005	62.20	63.38	61.26	62.72	4,330,035	+0.42(+0.68%)
Feb 17, 2005	63.17	63.78	61.89	62.29	6,201,127	-1.24(-1.96%)
Feb 16, 2005	63.93	64.07	63.12	63.54	2,820,447	+0.71(+1.12%)
Feb 15, 2005	62.08	63.90	61.36	62.83	3,805,332	+0.90(+1.45%)
Feb 14, 2005	62.09	63.12	61.77	61.93	3,353,626	+0.02(+0.03%)
Feb 11, 2005	61.26	62.52	60.75	61.91	3,164,400	+0.60(+0.97%)
Feb 10, 2005	60.66	61.74	60.60	61.32	7,673,624	-0.92(-1.48%)
Feb 09, 2005	63.73	64.11	62.05	62.24	5,377,411	-2.01(-3.12%)
Feb 08, 2005	65.69	65.71	63.96	64.24	6,942,748	-1.72(-2.61%)
Feb 07, 2005	66.59	68.40	65.60	65.97	6,638,333	-0.74(-1.12%)
Feb 04, 2005	63.76	66.83	63.64	66.71	5,900,892	+3.06(+4.80%)
Feb 03, 2005	63.84	64.55	63.43	63.66	3,248,614	-0.55(-0.85%)
Feb 02, 2005	64.05	64.96	63.36	64.20	5,006,668	+0.49(+0.77%)

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.