Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	53.98	54.15	53.37	54.15	6,869	+0.56(+1.04%)
Apr 28, 2005	54.11	54.11	53.59	53.59	4,774	-0.71(-1.31%)
Apr 27, 2005	54.37	54.37	54.29	54.30	465	-0.06(-0.11%)
Apr 26, 2005	54.57	54.80	54.36	54.36	10,712	-0.27(-0.49%)
Apr 25, 2005	54.32	54.74	54.32	54.63	4,774	+0.82(+1.53%)
Apr 22, 2005	54.41	54.41	53.75	53.80	8,267	-0.64(-1.17%)
Apr 21, 2005	54.23	54.46	53.99	54.44	1,630	+0.81(+1.51%)
Apr 20, 2005	54.52	54.52	53.63	53.63	1,863	-0.91(-1.67%)
Apr 19, 2005	54.14	54.59	54.14	54.54	3,260	+0.65(+1.21%)
Apr 18, 2005	53.77	53.89	53.71	53.89	48,555	+0.27(+0.51%)
Apr 15, 2005	54.26	54.47	53.62	53.62	8,965	-1.16(-2.12%)
Apr 14, 2005	55.45	55.46	54.71	54.77	25,151	-0.94(-1.70%)
Apr 13, 2005	56.21	56.21	55.68	55.72	2,561	-0.78(-1.38%)
Apr 12, 2005	55.82	56.58	55.60	56.50	47,391	+0.50(+0.89%)
Apr 11, 2005	56.11	56.11	55.87	56.00	5,356	-0.03(-0.06%)
Apr 08, 2005	56.51	56.51	56.04	56.04	4,541	-0.42(-0.75%)
Apr 07, 2005	56.17	56.46	56.17	56.46	4,774	+0.35(+0.63%)
Apr 06, 2005	56.21	56.33	56.10	56.11	3,260	+0.01(+0.02%)
Apr 05, 2005	56.11	56.23	56.09	56.10	3,027	+0.11(+0.20%)
Apr 04, 2005	55.75	55.99	55.62	55.99	2,328	+0.01(+0.02%)
Apr 01, 2005	56.00	56.00	55.84	55.98	5,938	-0.09(-0.17%)
Mar 31, 2005	55.97	56.18	55.97	56.07	2,328	+0.39(+0.69%)
Mar 30, 2005	55.39	55.77	55.24	55.69	65,439	+0.61(+1.11%)
Mar 29, 2005	55.75	55.94	55.08	55.08	11,643	-0.86(-1.54%)
Mar 28, 2005	55.38	56.11	55.30	55.93	15,020	-0.32(-0.56%)
Mar 24, 2005	56.19	56.42	56.19	56.25	6,520	+0.27(+0.49%)
Mar 23, 2005	56.04	56.14	55.97	55.98	2,212	-0.38(-0.67%)
Mar 22, 2005	56.99	57.05	56.36	56.36	7,219	-0.39(-0.68%)
Mar 21, 2005	56.69	56.81	56.54	56.74	5,006	-0.03(-0.05%)
Mar 18, 2005	57.04	57.04	56.72	56.77	5,821	-0.34(-0.60%)
Mar 17, 2005	57.14	57.14	57.03	57.11	5,821	+0.10(+0.18%)
Mar 16, 2005	57.40	57.40	56.98	57.01	2,910	-0.81(-1.40%)
Mar 15, 2005	57.99	58.09	57.82	57.82	1,280	+0.03(+0.04%)
Mar 14, 2005	57.52	57.80	57.52	57.79	3,143	+0.47(+0.82%)
Mar 11, 2005	57.62	57.62	57.32	57.32	3,143	-0.10(-0.18%)
Mar 10, 2005	57.77	57.77	57.21	57.42	1,630	-0.22(-0.39%)
Mar 09, 2005	58.23	58.23	57.64	57.64	15,486	-0.78(-1.34%)
Mar 08, 2005	58.77	58.77	58.42	58.42	3,027	-0.43(-0.73%)
Mar 07, 2005	58.73	58.90	58.72	58.85	8,965	+0.34(+0.59%)
Mar 04, 2005	58.03	58.58	58.03	58.51	4,191	+0.71(+1.23%)
Mar 03, 2005	57.94	57.94	57.63	57.80	1,979	-0.03(-0.06%)
Mar 02, 2005	57.94	57.94	57.73	57.83	1,164	+0.01(+0.01%)
Mar 01, 2005	57.63	57.86	57.59	57.82	9,548	+0.35(+0.61%)
Feb 28, 2005	57.61	57.64	57.12	57.47	9,082	-0.22(-0.39%)
Feb 25, 2005	57.03	57.70	57.03	57.70	2,678	+1.00(+1.77%)
Feb 24, 2005	56.41	56.69	56.23	56.69	2,212	+0.43(+0.76%)
Feb 23, 2005	56.24	56.35	56.16	56.26	6,520	+0.16(+0.29%)
Feb 22, 2005	56.61	56.96	56.10	56.10	27,014	-0.83(-1.46%)
Feb 18, 2005	57.02	57.02	56.93	56.93	1,513	-0.15(-0.27%)
Feb 17, 2005	57.44	57.44	57.09	57.09	8,034	-0.28(-0.49%)
Feb 16, 2005	57.23	57.37	57.15	57.37	4,308	+0.06(+0.11%)
Feb 15, 2005	57.32	57.38	57.10	57.31	5,123	+0.15(+0.27%)
Feb 14, 2005	57.09	57.15	57.03	57.15	22,589	-0.05(-0.09%)
Feb 11, 2005	56.53	57.22	56.52	57.21	6,986	+0.52(+0.92%)
Feb 10, 2005	56.48	56.68	56.48	56.68	2,910	+0.11(+0.20%)
Feb 09, 2005	56.79	56.85	56.57	56.57	3,842	-0.66(-1.16%)
Feb 08, 2005	57.17	57.23	57.05	57.23	1,630	+0.22(+0.39%)
Feb 07, 2005	57.31	57.31	57.01	57.01	1,979	-0.02(-0.03%)
Feb 04, 2005	56.57	57.03	56.57	57.03	2,212	+0.63(+1.11%)
Feb 03, 2005	56.26	56.40	56.16	56.40	10,363	+0.09(+0.15%)
Feb 02, 2005	56.24	56.49	56.24	56.31	3,143	+0.18(+0.32%)

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.