Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	65.33	67.22	65.33	67.12	472,314	+1.94(+2.97%)
Apr 28, 2005	67.22	67.26	64.98	65.18	523,541	-2.09(-3.10%)
Apr 27, 2005	65.58	67.39	64.78	67.27	590,770	+1.46(+2.22%)
Apr 26, 2005	68.25	68.25	64.18	65.81	1,669,051	-2.84(-4.14%)
Apr 25, 2005	70.84	70.89	67.96	68.65	558,564	-2.25(-3.17%)
Apr 22, 2005	70.43	71.31	70.17	70.89	194,440	+0.48(+0.68%)
Apr 21, 2005	70.12	70.80	69.24	70.42	292,063	+0.70(+1.00%)
Apr 20, 2005	71.04	71.23	69.57	69.72	214,770	-1.26(-1.78%)
Apr 19, 2005	71.26	72.14	70.83	70.98	290,856	-0.03(-0.04%)
Apr 18, 2005	69.90	71.08	69.90	71.01	288,440	+1.24(+1.78%)
Apr 15, 2005	70.23	70.84	68.68	69.77	522,836	-0.45(-0.64%)
Apr 14, 2005	72.51	72.53	70.15	70.22	432,459	-2.22(-3.06%)
Apr 13, 2005	73.02	73.02	72.39	72.43	287,132	-0.59(-0.80%)
Apr 12, 2005	73.52	73.55	72.35	73.02	366,539	-0.87(-1.18%)
Apr 11, 2005	74.37	74.86	73.90	73.90	299,410	-0.46(-0.61%)
Apr 08, 2005	74.87	74.95	74.07	74.35	187,093	-0.16(-0.21%)
Apr 07, 2005	74.12	75.38	74.12	74.51	484,089	+0.49(+0.66%)
Apr 06, 2005	72.39	74.57	72.37	74.02	671,686	+1.64(+2.26%)
Apr 05, 2005	71.82	72.86	71.63	72.39	335,038	+0.54(+0.75%)
Apr 04, 2005	72.22	73.24	71.42	71.85	359,494	-0.37(-0.51%)
Apr 01, 2005	73.31	73.66	71.53	72.22	474,628	-0.22(-0.30%)
Mar 31, 2005	71.54	72.81	71.34	72.43	453,192	+0.15(+0.21%)
Mar 30, 2005	71.06	72.72	70.08	72.29	591,072	+0.97(+1.37%)
Mar 29, 2005	74.79	74.87	71.01	71.31	1,391,077	-3.70(-4.93%)
Mar 28, 2005	75.37	75.81	74.73	75.01	323,061	-0.26(-0.34%)
Mar 24, 2005	76.28	76.53	75.09	75.27	492,643	-0.81(-1.07%)
Mar 23, 2005	76.66	76.74	75.86	76.08	244,560	-0.46(-0.60%)
Mar 22, 2005	77.70	77.99	76.02	76.54	665,144	-1.71(-2.18%)
Mar 21, 2005	78.50	78.50	76.75	78.25	462,551	-0.45(-0.57%)
Mar 18, 2005	79.14	79.92	78.41	78.69	374,288	-0.69(-0.86%)
Mar 17, 2005	79.89	80.09	78.05	79.38	377,609	-0.41(-0.51%)
Mar 16, 2005	80.38	80.42	79.61	79.79	392,404	-0.40(-0.50%)
Mar 15, 2005	80.98	81.96	80.19	80.19	305,348	-0.95(-1.18%)
Mar 14, 2005	82.47	83.38	80.74	81.14	607,879	-1.33(-1.61%)
Mar 11, 2005	81.91	83.46	81.72	82.47	356,273	+0.55(+0.67%)
Mar 10, 2005	80.48	83.46	80.47	81.92	646,224	+0.08(+0.10%)
Mar 09, 2005	82.60	83.03	81.76	81.84	265,796	-0.73(-0.88%)
Mar 08, 2005	83.36	84.16	82.49	82.57	234,597	-0.79(-0.95%)
Mar 07, 2005	82.42	83.65	82.42	83.36	400,254	+0.94(+1.15%)
Mar 04, 2005	82.30	83.27	82.27	82.42	465,772	+0.11(+0.13%)
Mar 03, 2005	82.52	83.16	82.15	82.31	330,609	-0.18(-0.22%)
Mar 02, 2005	82.62	83.22	82.26	82.49	298,102	-0.33(-0.40%)
Mar 01, 2005	82.07	83.35	82.07	82.82	518,307	+0.99(+1.21%)
Feb 28, 2005	82.92	83.12	81.15	81.82	292,164	-1.09(-1.32%)
Feb 25, 2005	81.97	83.10	81.33	82.92	308,770	+0.94(+1.15%)
Feb 24, 2005	80.89	81.97	80.56	81.97	256,839	+0.83(+1.03%)
Feb 23, 2005	79.99	81.56	79.99	81.14	395,926	+1.14(+1.43%)
Feb 22, 2005	79.39	80.44	78.74	80.00	521,729	-1.08(-1.34%)
Feb 18, 2005	82.34	82.34	80.54	81.08	502,406	-1.52(-1.84%)
Feb 17, 2005	82.85	83.07	82.50	82.60	383,447	-0.25(-0.30%)
Feb 16, 2005	83.02	83.66	82.46	82.85	785,211	-0.32(-0.38%)
Feb 15, 2005	81.97	83.32	81.97	83.17	520,219	+1.29(+1.58%)
Feb 14, 2005	81.73	82.32	81.50	81.87	402,166	+0.45(+0.55%)
Feb 11, 2005	80.83	81.43	80.41	81.43	292,869	+0.82(+1.02%)
Feb 10, 2005	79.95	80.70	79.95	80.60	198,869	+0.67(+0.83%)
Feb 09, 2005	80.94	81.08	79.94	79.94	367,344	-1.00(-1.24%)
Feb 08, 2005	80.36	81.26	80.35	80.94	434,975	+0.82(+1.03%)
Feb 07, 2005	80.48	80.48	79.29	80.12	609,087	-0.79(-0.97%)
Feb 04, 2005	80.83	81.31	79.89	80.90	458,324	+0.07(+0.09%)
Feb 03, 2005	80.23	80.83	79.04	80.83	1,151,045	+3.33(+4.29%)
Feb 02, 2005	76.56	77.50	76.51	77.50	260,361	+1.04(+1.36%)

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.