Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	47.93	47.93	46.48	47.41	3,912,100	-0.11(-0.23%)
Apr 28, 2005	47.70	48.35	47.35	47.52	3,093,700	-0.17(-0.36%)
Apr 27, 2005	47.46	48.13	47.00	47.69	2,161,000	+0.13(+0.27%)
Apr 26, 2005	47.07	48.66	46.80	47.56	2,863,900	+0.48(+1.02%)
Apr 25, 2005	46.55	47.25	46.52	47.08	2,045,100	+0.69(+1.49%)
Apr 22, 2005	46.52	46.52	45.92	46.39	2,649,600	-0.12(-0.26%)
Apr 21, 2005	45.55	46.95	45.39	46.51	3,989,300	+1.63(+3.63%)
Apr 20, 2005	45.85	47.34	43.80	44.88	6,612,000	-0.64(-1.41%)
Apr 19, 2005	46.75	46.77	45.10	45.52	2,969,500	-1.00(-2.15%)
Apr 18, 2005	45.95	46.60	45.03	46.52	2,560,500	+1.03(+2.26%)
Apr 15, 2005	46.30	46.40	45.25	45.49	3,353,900	-1.26(-2.70%)
Apr 14, 2005	47.96	48.15	46.29	46.75	4,072,300	-1.21(-2.52%)
Apr 13, 2005	48.85	48.98	47.35	47.96	4,372,000	-1.39(-2.82%)
Apr 12, 2005	49.30	49.52	48.73	49.35	1,454,500	-0.20(-0.40%)
Apr 11, 2005	48.90	49.94	48.51	49.55	2,201,300	+1.07(+2.21%)
Apr 08, 2005	49.59	49.82	48.39	48.48	2,037,300	-0.99(-2.00%)
Apr 07, 2005	49.70	49.75	48.60	49.47	3,883,100	-0.52(-1.04%)
Apr 06, 2005	50.10	50.39	49.66	49.99	4,021,000	+0.33(+0.66%)
Apr 05, 2005	48.90	49.79	48.52	49.66	3,406,900	+0.77(+1.57%)
Apr 04, 2005	49.58	49.59	48.24	48.89	6,175,600	-1.15(-2.30%)
Apr 01, 2005	51.05	51.61	49.27	50.04	9,097,500	-1.88(-3.62%)
Mar 31, 2005	52.00	53.44	50.10	51.92	20,671,000	+4.02(+8.39%)
Mar 30, 2005	47.18	48.89	47.18	47.90	3,782,100	+1.22(+2.61%)
Mar 29, 2005	47.25	47.44	46.68	46.68	1,847,200	-0.75(-1.58%)
Mar 28, 2005	46.15	47.56	46.15	47.43	1,463,700	+1.39(+3.02%)
Mar 24, 2005	46.10	46.26	45.88	46.04	1,368,900	-0.06(-0.13%)
Mar 23, 2005	46.15	46.45	46.00	46.10	1,836,600	-0.20(-0.43%)
Mar 22, 2005	46.39	46.89	46.22	46.30	1,419,200	-0.09(-0.19%)
Mar 21, 2005	45.84	46.58	45.82	46.39	1,709,800	+0.69(+1.51%)
Mar 18, 2005	46.20	46.40	45.25	45.70	3,039,500	-0.75(-1.61%)
Mar 17, 2005	47.00	47.14	46.43	46.45	2,487,100	-0.43(-0.92%)
Mar 16, 2005	47.87	48.35	46.80	46.88	2,494,800	-1.24(-2.58%)
Mar 15, 2005	48.70	48.98	47.85	48.12	1,784,000	-0.76(-1.55%)
Mar 14, 2005	48.20	48.96	48.15	48.88	1,835,800	+0.87(+1.81%)
Mar 11, 2005	47.40	48.09	47.24	48.01	1,413,700	+0.48(+1.01%)
Mar 10, 2005	47.78	47.90	47.04	47.53	1,411,900	-0.30(-0.63%)
Mar 09, 2005	47.38	48.17	47.24	47.83	2,111,800	+0.45(+0.95%)
Mar 08, 2005	46.98	47.55	46.70	47.38	1,527,400	+0.38(+0.81%)
Mar 07, 2005	46.84	47.58	46.78	47.00	2,328,900	+0.16(+0.34%)
Mar 04, 2005	45.45	47.14	45.39	46.84	4,307,700	+1.76(+3.90%)
Mar 03, 2005	45.20	45.39	44.99	45.08	3,985,800	-0.01(-0.02%)
Mar 02, 2005	45.15	45.32	44.71	45.09	2,972,400	-0.31(-0.68%)
Mar 01, 2005	44.55	45.40	44.37	45.40	4,766,600	+0.91(+2.05%)
Feb 28, 2005	45.00	45.00	44.38	44.49	4,144,200	-0.51(-1.13%)
Feb 25, 2005	44.90	45.00	44.50	45.00	5,282,900	+0.90(+2.04%)
Feb 24, 2005	44.50	44.77	43.75	44.10	2,503,800	-0.05(-0.11%)
Feb 23, 2005	43.25	44.35	43.14	44.15	3,017,800	+0.90(+2.08%)
Feb 22, 2005	44.50	44.65	43.20	43.25	2,783,700	-0.40(-0.92%)
Feb 18, 2005	43.90	44.00	43.48	43.65	1,952,700	-0.18(-0.41%)
Feb 17, 2005	44.60	44.65	43.82	43.83	1,808,200	-0.67(-1.51%)
Feb 16, 2005	44.21	44.65	43.97	44.50	1,704,100	+0.21(+0.47%)
Feb 15, 2005	44.55	44.69	43.91	44.29	1,695,600	-0.08(-0.18%)
Feb 14, 2005	43.45	44.63	43.40	44.37	1,328,200	+0.87(+2.00%)
Feb 11, 2005	44.21	44.38	43.12	43.50	2,197,600	-0.71(-1.61%)
Feb 10, 2005	43.90	44.27	43.80	44.21	1,396,700	+0.51(+1.17%)
Feb 09, 2005	44.18	44.48	43.65	43.70	2,107,900	-0.52(-1.18%)
Feb 08, 2005	43.95	44.39	43.80	44.22	2,483,100	+0.27(+0.61%)
Feb 07, 2005	43.46	44.25	43.37	43.95	2,087,300	+0.46(+1.06%)
Feb 04, 2005	43.74	44.35	43.27	43.49	2,481,000	-0.37(-0.84%)
Feb 03, 2005	43.05	44.05	42.53	43.86	3,319,800	+1.61(+3.81%)
Feb 02, 2005	42.23	42.40	42.11	42.25	1,920,200	+0.15(+0.36%)

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.