Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	49.78	50.13	49.23	49.97	8,696	+0.37(+0.75%)
Apr 28, 2005	49.74	49.86	49.54	49.60	2,091	-0.35(-0.69%)
Apr 27, 2005	49.65	50.04	49.65	49.94	2,862	+0.10(+0.20%)
Apr 26, 2005	50.16	50.45	49.84	49.84	16,512	-0.32(-0.63%)
Apr 25, 2005	49.96	50.27	49.96	50.16	4,183	+0.39(+0.78%)
Apr 22, 2005	50.46	50.46	49.77	49.77	3,412	-0.58(-1.15%)
Apr 21, 2005	49.81	50.37	49.75	50.35	4,403	+1.11(+2.26%)
Apr 20, 2005	49.87	49.87	49.24	49.24	5,944	-0.41(-0.82%)
Apr 19, 2005	49.69	49.72	49.37	49.65	10,237	+0.23(+0.46%)
Apr 18, 2005	49.46	49.57	49.25	49.42	7,485	-0.05(-0.09%)
Apr 15, 2005	49.92	49.93	49.42	49.46	11,118	-0.65(-1.29%)
Apr 14, 2005	50.44	50.44	50.11	50.11	4,183	-0.56(-1.11%)
Apr 13, 2005	51.10	51.10	50.50	50.67	7,155	-0.62(-1.20%)
Apr 12, 2005	50.87	51.31	50.58	51.29	10,017	+0.26(+0.52%)
Apr 11, 2005	51.37	51.37	50.97	51.03	3,852	-0.20(-0.39%)
Apr 08, 2005	51.73	51.73	51.23	51.23	8,916	-0.36(-0.70%)
Apr 07, 2005	51.23	51.59	51.23	51.59	6,054	+0.50(+0.98%)
Apr 06, 2005	51.19	51.43	51.06	51.09	11,998	-0.11(-0.21%)
Apr 05, 2005	50.89	51.20	50.89	51.20	3,412	+0.38(+0.75%)
Apr 04, 2005	50.64	50.83	50.40	50.82	10,457	+0.22(+0.43%)
Apr 01, 2005	51.42	51.42	50.47	50.60	7,815	-0.45(-0.87%)
Mar 31, 2005	51.37	51.37	50.97	51.04	15,851	-0.29(-0.57%)
Mar 30, 2005	50.88	51.33	50.84	51.33	3,302	+0.79(+1.56%)
Mar 29, 2005	50.78	51.13	50.54	50.54	7,595	-0.58(-1.14%)
Mar 28, 2005	51.14	51.24	51.08	51.13	11,558	+0.13(+0.25%)
Mar 24, 2005	51.03	51.23	51.00	51.00	9,797	-0.06(-0.12%)
Mar 23, 2005	50.78	51.13	50.78	51.06	6,714	+0.19(+0.37%)
Mar 22, 2005	51.36	51.44	50.87	50.87	14,530	-0.39(-0.76%)
Mar 21, 2005	51.39	51.43	50.97	51.26	7,815	+0.02(+0.04%)
Mar 18, 2005	51.55	51.55	51.23	51.24	6,164	-0.37(-0.72%)
Mar 17, 2005	51.42	51.62	51.40	51.62	4,073	+0.22(+0.42%)
Mar 16, 2005	51.64	51.77	51.33	51.40	8,146	-0.45(-0.86%)
Mar 15, 2005	52.10	52.20	51.84	51.84	9,797	-0.17(-0.33%)
Mar 14, 2005	51.94	52.05	51.72	52.02	7,375	+0.11(+0.21%)
Mar 11, 2005	52.46	52.46	51.82	51.91	8,916	-0.47(-0.90%)
Mar 10, 2005	52.60	52.60	52.13	52.38	4,293	-0.16(-0.31%)
Mar 09, 2005	52.69	52.71	52.52	52.54	10,347	-0.12(-0.22%)
Mar 08, 2005	52.96	53.08	52.66	52.66	19,044	-0.48(-0.91%)
Mar 07, 2005	52.82	53.34	52.82	53.14	15,081	+0.42(+0.79%)
Mar 04, 2005	52.73	52.77	52.58	52.72	3,962	+0.24(+0.45%)
Mar 03, 2005	52.54	52.57	52.20	52.49	5,724	-0.09(-0.17%)
Mar 02, 2005	52.83	52.83	52.44	52.58	11,668	+0.14(+0.26%)
Mar 01, 2005	52.14	52.49	52.14	52.44	10,787	+0.35(+0.66%)
Feb 28, 2005	52.25	52.25	51.70	52.10	15,741	-0.36(-0.69%)
Feb 25, 2005	52.11	52.46	52.02	52.46	7,375	+0.43(+0.82%)
Feb 24, 2005	51.78	52.11	51.59	52.03	48,545	+0.12(+0.23%)
Feb 23, 2005	51.83	51.92	51.60	51.92	4,403	+0.26(+0.51%)
Feb 22, 2005	52.16	52.16	51.65	51.65	4,293	-0.72(-1.37%)
Feb 18, 2005	52.55	52.55	52.23	52.37	5,944	-0.18(-0.35%)
Feb 17, 2005	53.03	53.03	52.54	52.55	11,558	-0.41(-0.77%)
Feb 16, 2005	52.79	53.09	52.76	52.96	8,476	-0.05(-0.09%)
Feb 15, 2005	52.82	53.21	52.76	53.01	20,915	+0.35(+0.67%)
Feb 14, 2005	52.64	52.66	52.54	52.65	8,916	+0.05(+0.10%)
Feb 11, 2005	52.08	52.69	52.08	52.60	7,155	+0.43(+0.82%)
Feb 10, 2005	52.03	52.22	51.83	52.17	6,494	+0.09(+0.17%)
Feb 09, 2005	52.73	52.73	52.01	52.08	16,952	-0.63(-1.19%)
Feb 08, 2005	52.64	52.87	52.63	52.71	36,547	+0.03(+0.05%)
Feb 07, 2005	52.87	52.88	52.59	52.68	8,035	-0.13(-0.24%)
Feb 04, 2005	52.28	52.81	52.28	52.81	9,026	+0.72(+1.38%)
Feb 03, 2005	52.45	52.45	52.04	52.09	6,274	-0.45(-0.86%)
Feb 02, 2005	52.60	52.64	52.42	52.54	7,595	+0.08(+0.16%)

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.