Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	47.21	47.77	46.74	47.68	4,740,077	+0.77(+1.65%)
Apr 28, 2005	47.33	47.40	46.84	46.91	5,153,178	-0.85(-1.79%)
Apr 27, 2005	47.31	47.92	46.94	47.77	4,410,366	+0.29(+0.62%)
Apr 26, 2005	48.34	48.53	47.47	47.47	4,369,793	-0.86(-1.78%)
Apr 25, 2005	48.43	48.78	48.15	48.33	3,947,070	+0.28(+0.58%)
Apr 22, 2005	48.58	48.59	47.63	48.05	4,355,200	-0.52(-1.07%)
Apr 21, 2005	47.95	48.78	47.59	48.57	5,865,841	+1.24(+2.62%)
Apr 20, 2005	48.12	48.39	47.08	47.33	7,892,698	-0.64(-1.34%)
Apr 19, 2005	47.70	48.76	47.70	47.97	11,465,958	+0.64(+1.36%)
Apr 18, 2005	49.89	49.89	47.01	47.33	21,227,072	-3.09(-6.13%)
Apr 15, 2005	51.38	51.43	50.20	50.42	7,435,016	-0.95(-1.85%)
Apr 14, 2005	52.32	52.34	51.23	51.37	5,142,273	-1.15(-2.18%)
Apr 13, 2005	52.99	53.22	52.26	52.52	3,679,742	-0.64(-1.21%)
Apr 12, 2005	52.53	53.30	52.09	53.16	3,699,627	+0.49(+0.92%)
Apr 11, 2005	52.85	52.93	52.50	52.67	2,546,600	-0.05(-0.09%)
Apr 08, 2005	53.00	53.22	52.69	52.72	2,663,186	-0.38(-0.72%)
Apr 07, 2005	53.07	53.25	52.87	53.10	3,418,827	+0.21(+0.40%)
Apr 06, 2005	53.00	53.39	52.85	52.89	3,742,124	+0.22(+0.41%)
Apr 05, 2005	52.80	53.00	52.29	52.67	4,591,579	-0.14(-0.27%)
Apr 04, 2005	53.15	53.27	52.74	52.82	3,926,864	-0.26(-0.49%)
Apr 01, 2005	53.63	53.76	53.05	53.08	3,678,298	-0.36(-0.67%)
Mar 31, 2005	53.60	54.00	53.36	53.43	4,184,571	-0.18(-0.34%)
Mar 30, 2005	52.91	53.68	52.91	53.62	3,205,702	+0.83(+1.57%)
Mar 29, 2005	53.12	53.66	52.75	52.79	4,414,375	-0.32(-0.61%)
Mar 28, 2005	53.18	53.48	53.08	53.11	2,503,783	-0.07(-0.13%)
Mar 24, 2005	53.16	53.41	52.94	53.18	2,956,494	+0.13(+0.25%)
Mar 23, 2005	53.10	53.32	52.77	53.05	3,794,723	-0.19(-0.36%)
Mar 22, 2005	53.30	54.06	53.22	53.24	3,346,342	-0.18(-0.34%)
Mar 21, 2005	53.63	53.75	53.20	53.42	2,718,672	-0.31(-0.57%)
Mar 18, 2005	53.88	54.28	53.35	53.73	8,443,072	+0.12(+0.22%)
Mar 17, 2005	53.55	53.91	53.27	53.61	3,200,570	-0.02(-0.03%)
Mar 16, 2005	53.41	54.18	53.41	53.63	4,424,318	+0.09(+0.16%)
Mar 15, 2005	53.63	54.10	53.54	53.54	3,526,913	-0.02(-0.05%)
Mar 14, 2005	53.47	53.94	53.17	53.57	4,136,943	+0.17(+0.32%)
Mar 11, 2005	54.03	54.24	53.32	53.40	3,842,673	-0.64(-1.18%)
Mar 10, 2005	53.69	54.11	53.15	54.03	4,046,818	+0.33(+0.62%)
Mar 09, 2005	53.75	54.14	53.66	53.70	4,111,445	-0.16(-0.30%)
Mar 08, 2005	53.88	54.17	53.69	53.86	4,325,052	-0.21(-0.38%)
Mar 07, 2005	53.91	54.53	53.85	54.07	5,805,063	+0.16(+0.29%)
Mar 04, 2005	53.13	54.05	53.07	53.91	4,661,498	+0.97(+1.84%)
Mar 03, 2005	52.99	52.99	52.08	52.94	3,869,454	+0.21(+0.40%)
Mar 02, 2005	52.63	53.07	52.39	52.73	3,499,812	+0.06(+0.11%)
Mar 01, 2005	52.35	53.00	52.17	52.67	3,672,204	+0.33(+0.63%)
Feb 28, 2005	52.75	52.78	52.22	52.34	3,469,182	-0.41(-0.78%)
Feb 25, 2005	52.51	52.94	52.19	52.75	3,611,586	+0.21(+0.39%)
Feb 24, 2005	52.24	52.55	51.74	52.55	4,317,354	+0.22(+0.42%)
Feb 23, 2005	52.18	52.56	52.01	52.33	4,936,685	-0.09(-0.17%)
Feb 22, 2005	53.25	53.53	52.29	52.42	4,793,960	-0.93(-1.74%)
Feb 18, 2005	53.49	53.94	53.32	53.35	4,742,162	-0.10(-0.19%)
Feb 17, 2005	53.93	54.13	53.45	53.45	4,672,563	-0.68(-1.26%)
Feb 16, 2005	53.32	54.24	53.23	54.13	4,750,501	+0.51(+0.94%)
Feb 15, 2005	53.00	53.67	52.83	53.62	6,019,471	+0.86(+1.63%)
Feb 14, 2005	52.67	52.97	52.47	52.76	3,227,351	+0.36(+0.68%)
Feb 11, 2005	52.37	52.70	51.91	52.41	4,134,377	+0.09(+0.17%)
Feb 10, 2005	52.00	52.43	51.98	52.32	3,071,476	+0.34(+0.66%)
Feb 09, 2005	52.59	52.61	51.88	51.98	2,855,785	-0.62(-1.17%)
Feb 08, 2005	52.10	52.75	51.93	52.59	3,239,378	+0.29(+0.55%)
Feb 07, 2005	52.41	52.69	52.23	52.31	2,750,585	-0.12(-0.24%)
Feb 04, 2005	52.10	52.51	52.02	52.43	3,931,034	+0.46(+0.89%)
Feb 03, 2005	52.01	52.18	51.73	51.97	3,711,494	+0.00(+0.00%)
Feb 02, 2005	52.24	52.25	51.89	51.97	4,663,422	-0.46(-0.88%)

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.