Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	51.25	51.29	50.80	50.99	225,272	-0.05(-0.09%)
Apr 28, 2005	51.57	51.57	51.03	51.03	106,513	-0.65(-1.26%)
Apr 27, 2005	51.27	51.74	51.17	51.69	125,137	+0.09(+0.18%)
Apr 26, 2005	51.86	52.08	51.54	51.59	50,896	-0.34(-0.66%)
Apr 25, 2005	51.79	51.96	51.65	51.94	70,541	+0.60(+1.16%)
Apr 22, 2005	51.75	51.77	51.07	51.34	99,242	-0.49(-0.94%)
Apr 21, 2005	51.32	51.83	51.13	51.83	135,724	+1.00(+1.97%)
Apr 20, 2005	51.57	51.61	50.80	50.82	62,504	-0.74(-1.44%)
Apr 19, 2005	51.44	51.61	51.31	51.57	48,473	+0.38(+0.74%)
Apr 18, 2005	51.05	51.24	50.81	51.19	636,529	+0.24(+0.46%)
Apr 15, 2005	51.63	51.83	50.89	50.96	94,139	-0.72(-1.40%)
Apr 14, 2005	52.45	52.45	51.68	51.68	209,072	-0.66(-1.26%)
Apr 13, 2005	52.85	52.96	52.29	52.34	129,346	-0.59(-1.11%)
Apr 12, 2005	52.68	53.08	52.26	52.92	155,751	+0.24(+0.46%)
Apr 11, 2005	52.82	52.85	52.59	52.68	210,730	-0.13(-0.25%)
Apr 08, 2005	53.25	53.25	52.74	52.81	76,536	-0.42(-0.78%)
Apr 07, 2005	52.89	53.25	52.86	53.23	79,087	+0.38(+0.71%)
Apr 06, 2005	52.91	53.17	52.85	52.85	47,835	+0.14(+0.27%)
Apr 05, 2005	52.68	52.88	52.59	52.71	367,503	+0.13(+0.25%)
Apr 04, 2005	52.38	52.66	52.19	52.58	178,330	+0.14(+0.27%)
Apr 01, 2005	53.11	53.21	52.29	52.44	124,116	-0.32(-0.61%)
Mar 31, 2005	52.78	52.85	52.61	52.76	93,629	-0.01(-0.01%)
Mar 30, 2005	52.21	52.77	52.18	52.77	63,270	+0.75(+1.45%)
Mar 29, 2005	52.41	52.66	51.94	52.01	269,281	-0.47(-0.90%)
Mar 28, 2005	52.51	52.69	52.45	52.48	342,883	+0.06(+0.12%)
Mar 24, 2005	52.52	52.73	52.37	52.42	104,855	-0.26(-0.49%)
Mar 23, 2005	52.59	52.88	52.52	52.68	83,042	+0.01(+0.01%)
Mar 22, 2005	53.27	53.49	52.66	52.67	2,446,873	-0.59(-1.10%)
Mar 21, 2005	53.39	53.40	52.97	53.26	259,203	-0.13(-0.23%)
Mar 18, 2005	53.59	53.59	53.09	53.39	485,879	-0.06(-0.12%)
Mar 17, 2005	53.39	53.60	53.30	53.45	55,999	+0.05(+0.10%)
Mar 16, 2005	53.62	53.73	53.24	53.39	114,804	-0.48(-0.89%)
Mar 15, 2005	54.38	54.38	53.87	53.87	75,005	-0.36(-0.66%)
Mar 14, 2005	53.99	54.23	53.86	54.23	283,440	+0.38(+0.70%)
Mar 11, 2005	54.13	54.27	53.74	53.86	32,783	-0.25(-0.46%)
Mar 10, 2005	54.28	54.29	53.90	54.11	136,490	+0.00(+0.00%)
Mar 09, 2005	54.60	54.63	54.11	54.11	175,778	-0.60(-1.09%)
Mar 08, 2005	54.95	54.98	54.59	54.70	74,750	-0.26(-0.47%)
Mar 07, 2005	54.88	55.14	54.86	54.96	73,092	+0.16(+0.29%)
Mar 04, 2005	54.51	54.92	54.50	54.81	74,623	+0.47(+0.87%)
Mar 03, 2005	54.51	54.52	54.04	54.33	63,908	+0.00(+0.00%)
Mar 02, 2005	53.98	54.54	53.98	54.33	48,983	+0.09(+0.17%)
Mar 01, 2005	54.13	54.38	54.12	54.24	116,718	+0.27(+0.49%)
Feb 28, 2005	54.24	54.24	53.73	53.97	67,352	-0.37(-0.68%)
Feb 25, 2005	53.78	54.34	53.76	54.34	127,816	+0.67(+1.24%)
Feb 24, 2005	53.32	53.74	53.21	53.68	61,356	+0.32(+0.60%)
Feb 23, 2005	53.23	53.39	53.06	53.35	153,583	+0.40(+0.75%)
Feb 22, 2005	53.61	53.86	52.96	52.96	118,886	-0.89(-1.65%)
Feb 18, 2005	53.87	53.88	53.67	53.84	173,865	-0.12(-0.22%)
Feb 17, 2005	54.29	54.29	53.83	53.96	334,082	-0.21(-0.39%)
Feb 16, 2005	54.12	54.30	53.97	54.17	196,826	+0.04(+0.07%)
Feb 15, 2005	54.08	54.30	53.96	54.13	119,652	+0.20(+0.36%)
Feb 14, 2005	53.97	54.04	53.88	53.94	181,774	-0.06(-0.12%)
Feb 11, 2005	53.46	54.07	53.41	54.00	171,824	+0.47(+0.88%)
Feb 10, 2005	53.55	53.63	53.31	53.53	414,190	+0.17(+0.32%)
Feb 09, 2005	53.90	53.90	53.35	53.35	456,030	-0.48(-0.89%)
Feb 08, 2005	53.75	53.99	53.73	53.83	203,077	+0.01(+0.01%)
Feb 07, 2005	53.83	53.94	53.71	53.83	58,678	-0.03(-0.06%)
Feb 04, 2005	53.17	53.86	53.17	53.86	142,868	+0.68(+1.28%)
Feb 03, 2005	53.26	53.30	53.05	53.17	48,090	-0.24(-0.44%)
Feb 02, 2005	53.25	53.47	53.18	53.41	517,514	+0.20(+0.37%)

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.