Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	53.31	53.57	52.63	53.33	910,894	+0.11(+0.21%)
Apr 28, 2005	53.34	53.46	52.74	53.22	639,151	+0.04(+0.07%)
Apr 27, 2005	52.54	53.63	52.10	53.18	1,159,176	+0.75(+1.42%)
Apr 26, 2005	52.85	53.31	52.44	52.44	821,032	-0.29(-0.55%)
Apr 25, 2005	52.02	52.84	51.99	52.73	1,104,042	+0.82(+1.58%)
Apr 22, 2005	52.44	53.10	51.45	51.90	1,638,606	+0.15(+0.29%)
Apr 21, 2005	51.14	51.75	50.51	51.75	755,383	+1.02(+2.01%)
Apr 20, 2005	51.71	51.71	50.66	50.73	523,962	-0.82(-1.60%)
Apr 19, 2005	51.45	51.79	51.03	51.55	536,475	+0.07(+0.13%)
Apr 18, 2005	50.46	51.80	50.46	51.48	584,575	+0.91(+1.81%)
Apr 15, 2005	51.00	51.36	50.53	50.57	673,771	-0.59(-1.15%)
Apr 14, 2005	51.94	51.96	51.16	51.16	613,085	-0.80(-1.54%)
Apr 13, 2005	52.48	52.71	51.79	51.96	949,811	-0.44(-0.84%)
Apr 12, 2005	51.86	52.49	51.34	52.40	888,624	+0.61(+1.18%)
Apr 11, 2005	51.94	51.96	51.60	51.79	593,434	-0.38(-0.73%)
Apr 08, 2005	52.74	52.85	52.06	52.17	327,764	-0.60(-1.14%)
Apr 07, 2005	53.05	53.05	52.50	52.77	357,320	-0.08(-0.16%)
Apr 06, 2005	52.68	53.34	52.56	52.85	897,299	+0.40(+0.75%)
Apr 05, 2005	52.60	52.60	52.15	52.46	446,949	+0.04(+0.07%)
Apr 04, 2005	52.02	52.50	51.54	52.42	586,647	+0.43(+0.82%)
Apr 01, 2005	52.66	53.05	51.55	51.99	594,460	-0.57(-1.09%)
Mar 31, 2005	52.29	52.68	52.17	52.57	600,303	+0.27(+0.52%)
Mar 30, 2005	51.24	52.32	51.16	52.29	848,453	+1.08(+2.11%)
Mar 29, 2005	51.68	51.86	51.18	51.21	648,201	-0.50(-0.96%)
Mar 28, 2005	51.66	52.02	51.66	51.70	566,116	+0.01(+0.01%)
Mar 24, 2005	52.12	52.43	51.70	51.70	818,849	-0.55(-1.05%)
Mar 23, 2005	52.09	52.35	51.67	52.25	770,625	+0.27(+0.51%)
Mar 22, 2005	52.49	52.66	51.79	51.98	1,145,932	-0.56(-1.06%)
Mar 21, 2005	52.97	53.06	52.28	52.54	765,108	-0.39(-0.73%)
Mar 18, 2005	52.98	53.27	52.60	52.92	798,017	-0.21(-0.39%)
Mar 17, 2005	52.80	53.28	52.56	53.13	641,672	+0.37(+0.71%)
Mar 16, 2005	52.85	53.08	52.55	52.76	618,874	-0.20(-0.37%)
Mar 15, 2005	53.27	53.62	52.95	52.95	548,310	-0.43(-0.81%)
Mar 14, 2005	53.08	53.65	52.87	53.39	723,780	+0.44(+0.83%)
Mar 11, 2005	52.95	53.17	52.82	52.95	639,914	-0.25(-0.47%)
Mar 10, 2005	53.12	53.37	52.95	53.20	758,750	+0.14(+0.27%)
Mar 09, 2005	53.22	53.33	52.74	53.05	956,891	-0.27(-0.51%)
Mar 08, 2005	52.95	53.65	52.66	53.33	1,135,917	+0.23(+0.43%)
Mar 07, 2005	52.68	53.12	52.52	53.10	638,847	+0.56(+1.07%)
Mar 04, 2005	51.71	52.66	51.71	52.54	796,648	+1.05(+2.04%)
Mar 03, 2005	51.05	51.70	51.05	51.48	612,237	+0.45(+0.88%)
Mar 02, 2005	50.87	51.58	50.68	51.03	749,170	+0.18(+0.34%)
Mar 01, 2005	50.43	51.08	50.36	50.86	423,413	+0.52(+1.03%)
Feb 28, 2005	50.55	50.75	50.20	50.34	453,171	-0.08(-0.17%)
Feb 25, 2005	50.27	50.75	50.04	50.43	386,652	+0.18(+0.36%)
Feb 24, 2005	50.30	50.40	50.12	50.24	677,955	+0.04(+0.08%)
Feb 23, 2005	50.59	51.00	50.20	50.20	572,981	-0.42(-0.83%)
Feb 22, 2005	51.24	51.41	50.55	50.62	384,570	-0.48(-0.94%)
Feb 18, 2005	51.56	51.71	51.10	51.10	380,700	-0.34(-0.67%)
Feb 17, 2005	52.38	52.55	51.34	51.45	565,300	-0.71(-1.36%)
Feb 16, 2005	52.22	52.64	52.03	52.15	404,197	-0.19(-0.36%)
Feb 15, 2005	52.45	52.82	52.13	52.34	492,872	-0.16(-0.30%)
Feb 14, 2005	52.85	52.97	52.17	52.50	605,694	-0.06(-0.12%)
Feb 11, 2005	52.34	52.66	51.86	52.57	770,818	+0.40(+0.77%)
Feb 10, 2005	52.09	52.72	52.08	52.16	706,355	+0.01(+0.01%)
Feb 09, 2005	52.83	53.20	52.13	52.15	602,209	-0.48(-0.91%)
Feb 08, 2005	52.66	52.83	52.56	52.63	528,585	+0.21(+0.39%)
Feb 07, 2005	53.30	53.30	52.18	52.43	623,395	-0.88(-1.66%)
Feb 04, 2005	52.92	53.31	52.73	53.31	645,726	+0.58(+1.10%)
Feb 03, 2005	52.65	52.98	52.45	52.73	673,091	-0.01(-0.01%)
Feb 02, 2005	52.25	52.98	52.17	52.74	978,339	+0.22(+0.42%)

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.