Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	54.58	54.58	53.62	54.40	16,099	+0.21(+0.39%)
Apr 28, 2005	54.97	54.99	54.04	54.19	9,362	-1.05(-1.90%)
Apr 27, 2005	55.18	55.53	54.52	55.24	5,823	-0.11(-0.21%)
Apr 26, 2005	55.85	56.05	55.35	55.35	5,252	-0.53(-0.94%)
Apr 25, 2005	55.60	55.93	55.58	55.88	5,823	+0.52(+0.93%)
Apr 22, 2005	56.05	56.05	54.94	55.36	19,182	-0.98(-1.74%)
Apr 21, 2005	55.84	56.35	55.53	56.34	3,882	+1.16(+2.09%)
Apr 20, 2005	56.02	56.07	55.14	55.19	5,366	-0.86(-1.53%)
Apr 19, 2005	55.61	56.07	55.61	56.04	3,653	+0.70(+1.27%)
Apr 18, 2005	55.21	55.34	54.88	55.34	4,909	+0.70(+1.28%)
Apr 15, 2005	55.18	55.73	54.53	54.64	13,244	-1.10(-1.98%)
Apr 14, 2005	56.60	56.81	55.75	55.75	17,697	-0.92(-1.62%)
Apr 13, 2005	57.83	57.83	56.67	56.67	10,504	-1.18(-2.04%)
Apr 12, 2005	56.94	57.85	56.70	57.85	5,366	+0.56(+0.98%)
Apr 11, 2005	57.63	57.63	57.17	57.29	5,937	-0.43(-0.74%)
Apr 08, 2005	58.36	58.36	57.72	57.72	5,823	-0.52(-0.89%)
Apr 07, 2005	58.37	58.50	58.23	58.23	4,452	+0.02(+0.03%)
Apr 06, 2005	58.43	58.55	58.20	58.22	3,539	+0.17(+0.29%)
Apr 05, 2005	58.14	58.29	57.94	58.05	3,882	+0.15(+0.26%)
Apr 04, 2005	57.67	57.90	57.27	57.90	5,480	+0.12(+0.21%)
Apr 01, 2005	57.85	57.85	57.51	57.78	5,252	-0.02(-0.03%)
Mar 31, 2005	57.78	57.99	57.78	57.80	3,082	-0.13(-0.23%)
Mar 30, 2005	57.42	57.93	57.42	57.93	9,476	+0.92(+1.61%)
Mar 29, 2005	57.78	58.32	57.01	57.01	6,964	-0.95(-1.65%)
Mar 28, 2005	58.24	58.24	57.96	57.96	3,425	-0.30(-0.51%)
Mar 24, 2005	58.12	58.46	58.12	58.26	10,504	+0.42(+0.73%)
Mar 23, 2005	58.02	58.05	57.73	57.84	7,421	-0.63(-1.08%)
Mar 22, 2005	58.88	59.28	58.47	58.47	10,276	-0.05(-0.09%)
Mar 21, 2005	58.59	58.59	58.21	58.52	5,252	+0.06(+0.10%)
Mar 18, 2005	58.78	58.78	58.43	58.46	5,594	-0.42(-0.71%)
Mar 17, 2005	58.79	58.88	58.68	58.88	2,740	+0.25(+0.43%)
Mar 16, 2005	58.98	58.98	58.55	58.63	3,311	-0.42(-0.71%)
Mar 15, 2005	59.80	59.81	59.05	59.05	7,764	-0.29(-0.49%)
Mar 14, 2005	59.33	59.37	59.07	59.34	7,650	+0.44(+0.74%)
Mar 11, 2005	59.62	59.63	58.90	58.90	10,390	-0.16(-0.27%)
Mar 10, 2005	59.59	59.63	59.06	59.06	5,023	-0.44(-0.74%)
Mar 09, 2005	59.94	59.98	59.49	59.49	16,670	-0.80(-1.32%)
Mar 08, 2005	60.74	60.74	60.28	60.29	42,703	-0.39(-0.64%)
Mar 07, 2005	60.83	60.96	60.62	60.68	14,614	-0.15(-0.24%)
Mar 04, 2005	60.32	60.84	60.31	60.83	5,708	+0.73(+1.21%)
Mar 03, 2005	60.20	60.32	59.71	60.10	9,020	+0.02(+0.03%)
Mar 02, 2005	59.81	60.45	59.81	60.08	5,366	-0.03(-0.04%)
Mar 01, 2005	59.75	60.20	59.75	60.11	1,370	+0.36(+0.60%)
Feb 28, 2005	60.05	60.20	59.41	59.75	7,878	-0.19(-0.32%)
Feb 25, 2005	59.31	59.94	59.17	59.94	3,767	+0.75(+1.27%)
Feb 24, 2005	58.57	59.19	58.15	59.19	10,276	+0.65(+1.11%)
Feb 23, 2005	58.59	58.71	58.38	58.54	7,535	+0.37(+0.63%)
Feb 22, 2005	58.72	59.12	58.17	58.17	7,535	-0.94(-1.59%)
Feb 18, 2005	59.16	59.29	58.84	59.11	5,252	-0.11(-0.18%)
Feb 17, 2005	59.89	59.89	59.21	59.21	30,600	-0.46(-0.78%)
Feb 16, 2005	59.32	59.92	59.21	59.68	8,563	+0.32(+0.53%)
Feb 15, 2005	59.38	59.58	59.12	59.36	13,701	+0.04(+0.07%)
Feb 14, 2005	59.31	59.41	59.05	59.32	17,012	-0.05(-0.09%)
Feb 11, 2005	58.57	59.55	58.48	59.37	25,918	+0.66(+1.12%)
Feb 10, 2005	58.58	58.71	58.16	58.71	12,788	+0.18(+0.31%)
Feb 09, 2005	59.68	59.68	58.53	58.53	9,819	-0.92(-1.55%)
Feb 08, 2005	59.59	59.59	59.26	59.45	14,272	+0.15(+0.25%)
Feb 07, 2005	59.50	59.64	59.13	59.30	9,134	-0.03(-0.04%)
Feb 04, 2005	58.99	59.33	58.79	59.33	6,850	+0.81(+1.38%)
Feb 03, 2005	58.68	58.68	58.28	58.52	8,791	-0.22(-0.37%)
Feb 02, 2005	58.50	58.84	58.36	58.74	16,327	+0.45(+0.77%)

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.