Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	75.77	75.96	75.50	75.57	114,443	-0.26(-0.34%)
Apr 28, 2005	75.31	75.83	75.26	75.83	201,583	+0.58(+0.77%)
Apr 27, 2005	75.35	75.41	75.09	75.25	122,223	+0.00(+0.00%)
Apr 26, 2005	75.52	75.53	75.11	75.25	103,409	-0.25(-0.33%)
Apr 25, 2005	75.61	75.64	75.45	75.50	182,910	-0.11(-0.15%)
Apr 22, 2005	75.51	75.61	75.37	75.61	140,613	+0.49(+0.66%)
Apr 21, 2005	75.42	75.49	75.12	75.12	172,584	-0.58(-0.77%)
Apr 20, 2005	75.31	75.71	75.28	75.69	227,895	+0.13(+0.17%)
Apr 19, 2005	75.32	75.57	75.28	75.57	187,862	+0.42(+0.56%)
Apr 18, 2005	75.30	75.35	75.07	75.14	203,988	+0.00(+0.00%)
Apr 15, 2005	74.93	75.14	74.75	75.14	234,544	+0.42(+0.57%)
Apr 14, 2005	74.54	74.72	74.28	74.72	210,637	+0.14(+0.19%)
Apr 13, 2005	74.72	74.75	74.47	74.58	213,183	-0.07(-0.09%)
Apr 12, 2005	74.12	74.65	74.09	74.65	201,583	+0.40(+0.54%)
Apr 11, 2005	74.05	74.33	74.01	74.25	131,701	+0.20(+0.27%)
Apr 08, 2005	73.84	74.05	73.66	74.05	376,290	+0.07(+0.10%)
Apr 07, 2005	74.25	74.41	73.87	73.98	180,081	-0.29(-0.39%)
Apr 06, 2005	74.32	74.39	74.23	74.27	263,403	+0.04(+0.06%)
Apr 05, 2005	74.30	74.37	74.09	74.22	144,857	-0.20(-0.27%)
Apr 04, 2005	74.37	74.54	74.34	74.42	578,298	+0.08(+0.10%)
Apr 01, 2005	74.55	74.59	74.02	74.34	331,870	-0.11(-0.15%)
Mar 31, 2005	74.12	74.47	74.08	74.46	315,036	+0.54(+0.74%)
Mar 30, 2005	73.72	73.91	73.62	73.91	226,339	+0.30(+0.40%)
Mar 29, 2005	73.50	73.67	73.38	73.62	155,042	+0.20(+0.27%)
Mar 28, 2005	73.44	73.50	73.40	73.42	211,203	-0.31(-0.42%)
Mar 24, 2005	73.68	73.76	73.57	73.73	242,608	+0.25(+0.34%)
Mar 23, 2005	73.34	73.59	73.27	73.48	407,270	-0.23(-0.31%)
Mar 22, 2005	74.35	74.41	73.69	73.71	240,344	-0.49(-0.67%)
Mar 21, 2005	74.32	74.33	74.18	74.20	172,584	-0.13(-0.18%)
Mar 18, 2005	74.40	74.47	74.30	74.34	147,120	-0.11(-0.15%)
Mar 17, 2005	74.55	74.67	74.41	74.45	542,932	+0.26(+0.35%)
Mar 16, 2005	74.01	74.30	73.98	74.19	269,202	+0.28(+0.37%)
Mar 15, 2005	74.11	74.15	73.86	73.91	192,954	-0.10(-0.13%)
Mar 14, 2005	73.80	74.03	73.80	74.01	157,872	+0.14(+0.19%)
Mar 11, 2005	73.93	74.01	73.83	73.87	186,871	-0.32(-0.43%)
Mar 10, 2005	74.29	74.37	73.91	74.19	357,616	-0.15(-0.20%)
Mar 09, 2005	74.49	74.49	74.26	74.34	277,690	-0.50(-0.67%)
Mar 08, 2005	74.77	74.90	74.73	74.84	169,896	-0.20(-0.26%)
Mar 07, 2005	74.89	75.07	74.86	75.04	320,129	+0.21(+0.28%)
Mar 04, 2005	74.56	74.89	74.48	74.83	247,559	+0.30(+0.41%)
Mar 03, 2005	74.51	74.68	74.47	74.52	256,329	+0.11(+0.14%)
Mar 02, 2005	74.39	74.53	74.35	74.42	228,603	+0.08(+0.11%)
Mar 01, 2005	74.24	74.44	74.24	74.33	141,603	+0.04(+0.05%)
Feb 28, 2005	74.66	74.71	74.15	74.30	267,788	-0.39(-0.52%)
Feb 25, 2005	74.67	74.73	74.59	74.68	173,857	-0.04(-0.05%)
Feb 24, 2005	75.03	75.07	74.68	74.72	205,403	-0.16(-0.22%)
Feb 23, 2005	74.83	74.90	74.74	74.88	212,476	+0.16(+0.22%)
Feb 22, 2005	74.81	74.85	74.66	74.72	237,656	-0.21(-0.28%)
Feb 18, 2005	74.71	74.95	74.71	74.93	243,739	-0.08(-0.10%)
Feb 17, 2005	74.92	75.11	74.90	75.01	286,036	-0.09(-0.12%)
Feb 16, 2005	75.25	75.26	74.96	75.10	201,159	-0.20(-0.26%)
Feb 15, 2005	75.46	75.53	75.23	75.30	196,632	-0.40(-0.52%)
Feb 14, 2005	75.56	75.72	75.53	75.69	195,218	+0.29(+0.38%)
Feb 11, 2005	75.37	75.54	75.34	75.41	190,974	+0.03(+0.04%)
Feb 10, 2005	75.60	75.69	75.37	75.38	152,779	-0.44(-0.58%)
Feb 09, 2005	75.38	75.86	75.38	75.82	159,993	+0.41(+0.54%)
Feb 08, 2005	75.04	75.41	75.04	75.41	157,023	+0.37(+0.49%)
Feb 07, 2005	74.79	75.07	74.76	75.04	189,135	+0.25(+0.33%)
Feb 04, 2005	74.71	75.00	74.68	74.79	185,174	+0.48(+0.65%)
Feb 03, 2005	74.23	74.36	74.22	74.31	211,910	-0.13(-0.17%)
Feb 02, 2005	74.45	74.56	74.25	74.44	218,417	-0.13(-0.17%)

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.