Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	45.99	46.17	45.20	46.10	71,866,096	+0.60(+1.31%)
Apr 28, 2005	46.51	46.52	45.50	45.50	38,074,136	-1.19(-2.55%)
Apr 27, 2005	46.50	47.03	46.09	46.69	41,492,332	-0.02(-0.04%)
Apr 26, 2005	47.18	47.65	46.42	46.71	38,739,376	-0.67(-1.41%)
Apr 25, 2005	47.13	47.46	47.00	47.38	23,803,116	+0.43(+0.92%)
Apr 22, 2005	47.57	47.65	46.43	46.95	37,713,144	-0.77(-1.62%)
Apr 21, 2005	47.07	47.75	46.42	47.72	40,526,096	+1.14(+2.45%)
Apr 20, 2005	47.36	47.44	46.47	46.58	39,631,860	-0.74(-1.56%)
Apr 19, 2005	46.84	47.34	46.78	47.32	40,178,352	+0.77(+1.65%)
Apr 18, 2005	46.17	46.70	45.85	46.55	44,181,288	+0.30(+0.64%)
Apr 15, 2005	46.92	47.18	46.00	46.26	64,537,460	-0.64(-1.37%)
Apr 14, 2005	47.89	48.10	46.90	46.90	46,601,500	-0.96(-2.01%)
Apr 13, 2005	48.64	48.72	47.78	47.86	32,439,228	-0.87(-1.79%)
Apr 12, 2005	48.21	48.84	47.72	48.73	40,939,840	+0.45(+0.94%)
Apr 11, 2005	48.54	48.59	48.16	48.28	23,949,614	-0.24(-0.49%)
Apr 08, 2005	49.22	49.33	48.46	48.52	24,383,608	-0.75(-1.52%)
Apr 07, 2005	48.87	49.40	48.76	49.27	18,744,448	+0.19(+0.39%)
Apr 06, 2005	49.05	49.44	48.94	49.08	24,647,852	+0.15(+0.31%)
Apr 05, 2005	48.85	49.06	48.70	48.92	22,325,140	+0.09(+0.18%)
Apr 04, 2005	48.58	48.95	48.16	48.84	38,221,384	+0.18(+0.37%)
Apr 01, 2005	49.09	49.38	48.33	48.66	30,030,266	-0.20(-0.42%)
Mar 31, 2005	48.88	48.95	48.60	48.86	26,350,076	-0.01(-0.02%)
Mar 30, 2005	48.23	48.90	48.22	48.87	24,208,610	+0.71(+1.47%)
Mar 29, 2005	48.78	49.24	47.94	48.16	27,264,810	-0.70(-1.43%)
Mar 28, 2005	49.00	49.20	48.78	48.86	15,731,247	+0.02(+0.04%)
Mar 24, 2005	48.92	49.30	48.80	48.84	20,376,922	-0.04(-0.08%)
Mar 23, 2005	49.20	49.21	48.80	48.88	26,349,826	-0.36(-0.73%)
Mar 22, 2005	49.64	50.20	49.24	49.24	38,589,380	-0.34(-0.69%)
Mar 21, 2005	49.63	49.71	49.26	49.58	20,737,416	+0.06(+0.12%)
Mar 18, 2005	49.82	49.88	49.39	49.52	30,176,764	-0.27(-0.54%)
Mar 17, 2005	49.81	50.10	49.54	49.79	24,503,856	+0.00(+0.00%)
Mar 16, 2005	49.90	50.11	49.58	49.79	26,989,566	-0.28(-0.56%)
Mar 15, 2005	50.61	50.73	49.96	50.07	23,102,628	-0.34(-0.67%)
Mar 14, 2005	50.18	50.41	49.95	50.41	18,726,948	+0.38(+0.75%)
Mar 11, 2005	50.20	50.44	49.76	50.03	19,416,438	-0.04(-0.07%)
Mar 10, 2005	50.36	50.68	49.78	50.07	28,776,036	-0.22(-0.43%)
Mar 09, 2005	50.75	50.86	50.28	50.28	29,177,280	-0.58(-1.13%)
Mar 08, 2005	51.35	51.47	50.82	50.86	19,045,944	-0.49(-0.95%)
Mar 07, 2005	51.56	51.71	51.30	51.35	16,710,481	-0.13(-0.25%)
Mar 04, 2005	51.26	51.56	51.01	51.48	20,257,424	+0.62(+1.23%)
Mar 03, 2005	51.04	51.18	50.51	50.85	21,866,398	+0.04(+0.09%)
Mar 02, 2005	50.68	51.30	50.60	50.81	26,391,074	-0.09(-0.18%)
Mar 01, 2005	50.66	51.03	50.51	50.90	24,387,358	+0.39(+0.77%)
Feb 28, 2005	50.76	50.91	50.14	50.51	22,730,134	-0.32(-0.62%)
Feb 25, 2005	49.92	50.84	49.92	50.83	29,673,022	+0.83(+1.66%)
Feb 24, 2005	49.47	50.06	49.11	50.00	21,214,408	+0.46(+0.94%)
Feb 23, 2005	49.39	49.83	49.33	49.53	21,867,398	+0.29(+0.59%)
Feb 22, 2005	49.96	50.28	49.20	49.24	34,076,452	-0.98(-1.95%)
Feb 18, 2005	50.29	50.56	50.00	50.22	19,476,436	-0.12(-0.25%)
Feb 17, 2005	50.96	51.07	50.30	50.34	21,684,150	-0.45(-0.88%)
Feb 16, 2005	50.56	51.12	50.38	50.79	23,578,870	+0.15(+0.30%)
Feb 15, 2005	50.66	50.94	50.33	50.64	18,066,958	+0.04(+0.09%)
Feb 14, 2005	50.56	50.80	50.29	50.60	11,218,569	-0.04(-0.09%)
Feb 11, 2005	49.86	50.70	49.50	50.64	22,561,136	+0.81(+1.63%)
Feb 10, 2005	49.90	50.09	49.52	49.83	25,474,590	+0.09(+0.18%)
Feb 09, 2005	50.99	51.00	49.74	49.74	34,315,196	-1.08(-2.13%)
Feb 08, 2005	50.68	50.98	50.64	50.82	13,363,535	+0.12(+0.24%)
Feb 07, 2005	50.82	51.02	50.47	50.70	15,442,751	-0.01(-0.02%)
Feb 04, 2005	50.08	50.82	50.02	50.71	24,454,606	+0.63(+1.25%)
Feb 03, 2005	50.22	50.28	49.70	50.08	18,663,700	-0.27(-0.54%)
Feb 02, 2005	50.05	50.40	49.97	50.36	22,210,392	+0.38(+0.76%)

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.