Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	360.32	360.32	339.20	348.16	2,721	-10.24(-2.86%)
Apr 28, 2005	402.88	402.88	339.84	358.40	11,612	-47.65(-11.73%)
Apr 27, 2005	422.40	422.40	403.55	406.05	1,854	-9.31(-2.24%)
Apr 26, 2005	428.16	428.16	411.84	415.36	918	-1.28(-0.31%)
Apr 25, 2005	434.88	443.52	415.36	416.64	2,236	-12.16(-2.84%)
Apr 22, 2005	417.60	430.40	409.92	428.80	2,130	+8.00(+1.90%)
Apr 21, 2005	400.96	431.04	400.96	420.80	1,884	+16.96(+4.20%)
Apr 20, 2005	434.56	435.20	400.32	403.84	3,950	-27.20(-6.31%)
Apr 19, 2005	395.52	432.00	395.52	431.04	2,518	+31.36(+7.85%)
Apr 18, 2005	408.00	411.20	396.16	399.68	1,458	-6.40(-1.58%)
Apr 15, 2005	401.28	414.72	397.44	406.08	1,819	+4.48(+1.12%)
Apr 14, 2005	406.08	410.56	395.20	401.60	2,487	-1.60(-0.40%)
Apr 13, 2005	409.60	409.60	398.72	403.20	1,519	+0.32(+0.08%)
Apr 12, 2005	415.36	415.36	401.60	402.88	1,976	-8.64(-2.10%)
Apr 11, 2005	406.08	412.80	398.40	411.52	4,672	+12.48(+3.13%)
Apr 08, 2005	392.96	407.04	392.96	399.04	3,749	+0.00(+0.00%)
Apr 07, 2005	406.72	410.88	384.00	399.04	5,427	-7.36(-1.81%)
Apr 06, 2005	421.76	421.76	384.96	406.40	6,091	-12.48(-2.98%)
Apr 05, 2005	417.28	424.00	416.96	418.88	3,287	+2.56(+0.61%)
Apr 04, 2005	440.96	446.72	412.80	416.32	4,527	-16.32(-3.77%)
Apr 01, 2005	443.84	456.00	428.80	432.64	3,404	-17.92(-3.98%)
Mar 31, 2005	436.48	450.56	436.48	450.56	2,725	+10.56(+2.40%)
Mar 30, 2005	453.44	458.24	432.00	440.00	5,207	-18.56(-4.05%)
Mar 29, 2005	458.88	476.48	448.00	458.56	5,624	-5.12(-1.10%)
Mar 28, 2005	454.72	480.00	454.72	463.68	8,911	+16.96(+3.80%)
Mar 24, 2005	428.16	451.52	428.16	446.72	3,729	+11.52(+2.65%)
Mar 23, 2005	426.56	443.84	426.56	435.20	3,740	-3.20(-0.73%)
Mar 22, 2005	438.72	447.04	427.52	438.40	3,565	-2.24(-0.51%)
Mar 21, 2005	445.76	448.00	425.60	440.64	3,242	-9.28(-2.06%)
Mar 18, 2005	452.80	459.20	427.52	449.92	2,806	-2.88(-0.64%)
Mar 17, 2005	432.96	460.80	432.96	452.80	3,783	+11.52(+2.61%)
Mar 16, 2005	434.24	446.72	430.40	441.28	4,741	-3.52(-0.79%)
Mar 15, 2005	447.68	462.72	423.36	444.80	6,812	+5.76(+1.31%)
Mar 14, 2005	411.20	440.64	410.88	439.04	4,770	+17.92(+4.26%)
Mar 11, 2005	388.16	439.68	388.16	421.12	8,872	+38.08(+9.94%)
Mar 10, 2005	379.84	390.08	379.84	383.04	2,888	-4.48(-1.16%)
Mar 09, 2005	368.96	395.20	368.96	387.52	3,624	+9.92(+2.63%)
Mar 08, 2005	369.28	379.84	369.28	377.60	1,272	+1.92(+0.51%)
Mar 07, 2005	358.72	380.80	357.76	375.68	2,578	+11.20(+3.07%)
Mar 04, 2005	367.68	371.84	356.83	364.48	1,703	-12.48(-3.31%)
Mar 03, 2005	353.28	382.40	348.16	376.96	3,789	+26.66(+7.61%)
Mar 02, 2005	361.60	361.60	346.56	350.30	1,997	-7.46(-2.08%)
Mar 01, 2005	352.00	358.40	343.36	357.76	1,977	+0.64(+0.18%)
Feb 28, 2005	357.44	366.40	347.20	357.12	1,956	-4.16(-1.15%)
Feb 25, 2005	359.68	375.68	352.00	361.28	978	-6.72(-1.83%)
Feb 24, 2005	362.56	368.00	358.72	368.00	476	+8.00(+2.22%)
Feb 23, 2005	364.48	364.48	352.32	360.00	2,052	-0.32(-0.09%)
Feb 22, 2005	355.20	364.80	346.56	360.32	2,560	+0.32(+0.09%)
Feb 18, 2005	356.48	361.60	355.84	360.00	1,464	-0.32(-0.09%)
Feb 17, 2005	368.00	379.84	357.76	360.32	898	-5.76(-1.57%)
Feb 16, 2005	367.36	376.00	364.48	366.08	495	-6.08(-1.63%)
Feb 15, 2005	368.00	377.28	368.00	372.16	554	-5.12(-1.36%)
Feb 14, 2005	353.60	384.00	346.24	377.28	1,662	+19.52(+5.46%)
Feb 11, 2005	352.64	363.20	344.00	357.76	2,947	+3.84(+1.08%)
Feb 10, 2005	372.80	373.12	343.68	353.92	4,281	-23.36(-6.19%)
Feb 09, 2005	380.80	386.56	377.28	377.28	2,792	-11.52(-2.96%)
Feb 08, 2005	380.80	388.80	380.80	388.80	2,786	+0.00(+0.00%)
Feb 07, 2005	380.80	388.80	380.80	388.80	2,129	+2.56(+0.66%)
Feb 04, 2005	382.08	387.20	382.08	386.24	2,330	-1.60(-0.41%)
Feb 03, 2005	382.40	392.00	382.08	387.84	3,166	-1.28(-0.33%)
Feb 02, 2005	390.40	390.40	383.36	389.12	3,699	-0.96(-0.25%)

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.