Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	47.25	47.58	46.35	46.97	27,234	+0.19(+0.40%)
Apr 28, 2005	48.59	48.89	45.98	46.78	208,794	-1.80(-3.71%)
Apr 27, 2005	48.93	48.93	48.20	48.59	127,704	-0.36(-0.74%)
Apr 26, 2005	48.92	50.23	48.63	48.95	23,664	-0.27(-0.56%)
Apr 25, 2005	48.00	49.33	48.00	49.23	41,106	+1.49(+3.12%)
Apr 22, 2005	48.39	48.55	47.55	47.74	89,148	-0.65(-1.34%)
Apr 21, 2005	47.99	48.73	47.99	48.38	107,406	+0.59(+1.23%)
Apr 20, 2005	48.29	48.66	47.59	47.79	156,468	-0.90(-1.85%)
Apr 19, 2005	48.04	49.22	47.79	48.70	41,616	+0.16(+0.32%)
Apr 18, 2005	48.55	48.75	48.16	48.54	42,024	+0.16(+0.32%)
Apr 15, 2005	49.99	50.34	48.38	48.38	167,790	-1.62(-3.24%)
Apr 14, 2005	51.93	52.09	49.75	50.00	175,338	-1.92(-3.70%)
Apr 13, 2005	53.14	53.14	51.67	51.92	48,960	-1.22(-2.29%)
Apr 12, 2005	51.97	53.23	51.07	53.14	134,946	+1.07(+2.05%)
Apr 11, 2005	51.96	52.32	51.61	52.07	27,234	+0.10(+0.19%)
Apr 08, 2005	52.65	52.65	51.82	51.97	86,598	-0.49(-0.93%)
Apr 07, 2005	51.73	52.61	51.68	52.46	84,966	+0.74(+1.42%)
Apr 06, 2005	52.56	52.56	51.45	51.73	163,812	-0.83(-1.59%)
Apr 05, 2005	52.77	53.17	52.36	52.56	77,622	-0.07(-0.13%)
Apr 04, 2005	52.39	52.84	51.61	52.63	27,744	+0.67(+1.28%)
Apr 01, 2005	52.69	53.27	51.58	51.96	45,900	+0.28(+0.55%)
Mar 31, 2005	52.04	52.25	51.36	51.68	29,988	+0.38(+0.75%)
Mar 30, 2005	51.48	51.82	51.14	51.29	66,402	-0.13(-0.25%)
Mar 29, 2005	51.76	52.94	51.40	51.42	140,454	-0.25(-0.47%)
Mar 28, 2005	51.64	51.75	50.94	51.67	136,680	+0.60(+1.17%)
Mar 24, 2005	50.75	51.75	50.67	51.07	102,816	+1.05(+2.10%)
Mar 23, 2005	50.26	50.40	49.80	50.02	56,406	-0.49(-0.97%)
Mar 22, 2005	51.08	52.48	50.29	50.51	93,738	+0.83(+1.68%)
Mar 21, 2005	49.89	50.48	49.32	49.68	42,534	-0.21(-0.41%)
Mar 18, 2005	49.94	50.91	49.87	49.88	35,700	-0.30(-0.61%)
Mar 17, 2005	51.10	51.10	49.50	50.19	78,132	-0.94(-1.84%)
Mar 16, 2005	52.21	52.21	50.88	51.13	48,552	-0.50(-0.97%)
Mar 15, 2005	51.96	52.79	51.20	51.63	37,332	+0.01(+0.02%)
Mar 14, 2005	51.18	51.72	50.57	51.62	33,558	+0.25(+0.48%)
Mar 11, 2005	52.25	52.25	50.91	51.37	26,316	-0.25(-0.47%)
Mar 10, 2005	52.51	52.66	50.65	51.62	84,864	-0.48(-0.92%)
Mar 09, 2005	53.19	53.68	51.88	52.10	98,226	-1.71(-3.17%)
Mar 08, 2005	54.39	54.71	53.72	53.80	101,184	-1.75(-3.14%)
Mar 07, 2005	55.88	55.93	55.18	55.55	45,288	-0.31(-0.56%)
Mar 04, 2005	54.07	55.95	54.07	55.86	109,854	+2.34(+4.38%)
Mar 03, 2005	54.17	54.26	53.49	53.52	25,194	-0.26(-0.49%)
Mar 02, 2005	54.85	54.85	53.72	53.78	72,216	-1.51(-2.73%)
Mar 01, 2005	55.01	55.72	54.86	55.29	119,340	+0.55(+1.00%)
Feb 28, 2005	55.78	56.18	54.07	54.75	81,804	-1.43(-2.55%)
Feb 25, 2005	52.83	56.27	52.61	56.18	312,426	+3.36(+6.37%)
Feb 24, 2005	50.45	52.86	50.45	52.81	293,046	+2.57(+5.11%)
Feb 23, 2005	50.54	51.18	49.38	50.25	343,434	+0.20(+0.39%)
Feb 22, 2005	51.73	52.34	49.94	50.05	147,288	-1.81(-3.50%)
Feb 18, 2005	51.81	51.86	51.02	51.86	58,038	-0.44(-0.84%)
Feb 17, 2005	52.11	52.99	51.76	52.30	79,458	+0.42(+0.81%)
Feb 16, 2005	51.30	51.99	50.56	51.88	59,874	+1.07(+2.10%)
Feb 15, 2005	51.47	51.47	50.29	50.81	61,608	-0.77(-1.50%)
Feb 14, 2005	51.75	51.96	51.07	51.59	27,336	-0.09(-0.17%)
Feb 11, 2005	50.49	51.99	50.39	51.68	71,196	-0.97(-1.84%)
Feb 10, 2005	52.33	52.89	51.87	52.65	54,468	+0.15(+0.28%)
Feb 09, 2005	53.33	53.92	52.46	52.50	34,272	-1.08(-2.01%)
Feb 08, 2005	52.98	54.12	52.98	53.58	90,168	+0.84(+1.60%)
Feb 07, 2005	53.74	53.95	52.41	52.74	58,140	-0.75(-1.41%)
Feb 04, 2005	52.39	54.04	52.38	53.49	185,742	+1.93(+3.75%)
Feb 03, 2005	51.36	52.12	51.22	51.56	33,558	-0.52(-1.00%)
Feb 02, 2005	51.38	52.28	51.38	52.08	40,086	+0.60(+1.16%)

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.