Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	59.82	59.96	59.53	59.83	292,892	+0.59(+1.00%)
Apr 28, 2005	59.57	59.66	58.87	59.24	239,418	-0.83(-1.38%)
Apr 27, 2005	59.84	60.17	59.42	60.07	153,859	+0.15(+0.25%)
Apr 26, 2005	60.07	60.17	59.73	59.92	314,281	-0.63(-1.03%)
Apr 25, 2005	60.21	60.62	60.08	60.54	206,725	+0.93(+1.56%)
Apr 22, 2005	59.89	60.03	59.38	59.61	234,799	-0.28(-0.47%)
Apr 21, 2005	59.16	59.90	58.95	59.89	426,455	+0.73(+1.24%)
Apr 20, 2005	59.61	59.61	59.01	59.16	558,075	-0.62(-1.03%)
Apr 19, 2005	59.46	59.86	59.37	59.78	283,777	+0.41(+0.69%)
Apr 18, 2005	59.37	59.66	59.37	59.37	309,177	-0.43(-0.72%)
Apr 15, 2005	60.35	60.35	59.66	59.79	399,111	-0.89(-1.46%)
Apr 14, 2005	61.14	61.38	60.62	60.68	531,094	-0.67(-1.09%)
Apr 13, 2005	61.62	61.79	61.30	61.35	319,750	-0.72(-1.17%)
Apr 12, 2005	61.70	62.21	61.16	62.07	349,161	+0.09(+0.15%)
Apr 11, 2005	62.26	62.28	61.70	61.98	323,275	-0.35(-0.57%)
Apr 08, 2005	62.37	62.60	62.12	62.34	304,680	-0.65(-1.03%)
Apr 07, 2005	62.93	63.20	62.63	62.99	285,964	+0.60(+0.96%)
Apr 06, 2005	62.45	62.78	62.30	62.39	295,687	+0.26(+0.42%)
Apr 05, 2005	61.82	62.21	61.79	62.12	354,630	+1.09(+1.78%)
Apr 04, 2005	61.75	61.75	60.83	61.04	240,025	-0.07(-0.12%)
Apr 01, 2005	61.38	61.84	61.11	61.11	199,677	-0.09(-0.15%)
Mar 31, 2005	61.75	61.75	61.18	61.20	269,436	-0.54(-0.88%)
Mar 30, 2005	62.37	62.37	60.93	61.74	332,876	+0.83(+1.36%)
Mar 29, 2005	61.38	61.49	60.83	60.91	476,405	-1.02(-1.65%)
Mar 28, 2005	62.26	62.26	61.77	61.93	309,785	+0.38(+0.61%)
Mar 24, 2005	61.71	61.90	61.51	61.56	651,411	-0.99(-1.58%)
Mar 23, 2005	62.55	62.65	61.96	62.54	304,194	-0.07(-0.12%)
Mar 22, 2005	62.74	63.61	62.58	62.62	327,164	-0.37(-0.59%)
Mar 21, 2005	63.04	63.04	62.62	62.99	234,678	-0.02(-0.03%)
Mar 18, 2005	63.26	63.26	62.81	63.00	203,930	+0.19(+0.30%)
Mar 17, 2005	63.28	63.28	62.58	62.81	288,881	-0.60(-0.95%)
Mar 16, 2005	63.56	63.57	62.57	63.42	590,402	-0.39(-0.61%)
Mar 15, 2005	64.09	64.15	63.77	63.80	181,690	-0.69(-1.07%)
Mar 14, 2005	64.87	64.87	63.89	64.49	256,311	-0.39(-0.60%)
Mar 11, 2005	65.24	65.40	64.77	64.88	169,294	-0.26(-0.39%)
Mar 10, 2005	64.76	65.27	64.76	65.14	216,083	+0.44(+0.67%)
Mar 09, 2005	65.21	65.41	64.65	64.70	461,700	+0.02(+0.04%)
Mar 08, 2005	65.20	65.20	64.59	64.67	222,525	+0.12(+0.19%)
Mar 07, 2005	64.58	64.87	64.43	64.55	186,430	-0.27(-0.42%)
Mar 04, 2005	64.35	65.09	64.33	64.82	323,518	+0.67(+1.05%)
Mar 03, 2005	64.35	64.61	63.95	64.15	312,458	-0.18(-0.28%)
Mar 02, 2005	64.30	64.70	63.86	64.33	189,954	+0.04(+0.06%)
Mar 01, 2005	64.06	64.39	64.02	64.29	308,691	+0.29(+0.45%)
Feb 28, 2005	64.18	64.33	63.73	64.00	187,645	+0.15(+0.23%)
Feb 25, 2005	63.44	63.96	63.37	63.85	281,711	+0.41(+0.65%)
Feb 24, 2005	63.44	63.55	63.21	63.44	256,554	-0.49(-0.77%)
Feb 23, 2005	64.07	64.08	63.77	63.93	229,087	-0.21(-0.32%)
Feb 22, 2005	64.41	64.70	64.03	64.14	345,029	-1.00(-1.54%)
Feb 18, 2005	64.92	65.25	64.88	65.14	178,895	+1.00(+1.57%)
Feb 17, 2005	64.39	64.55	64.13	64.14	441,039	-1.08(-1.65%)
Feb 16, 2005	65.46	65.46	65.05	65.22	309,055	-0.65(-0.99%)
Feb 15, 2005	65.39	66.16	65.28	65.87	610,576	+0.29(+0.44%)
Feb 14, 2005	65.18	65.61	65.18	65.58	171,360	+0.49(+0.76%)
Feb 11, 2005	64.74	65.33	64.59	65.09	205,875	+0.40(+0.62%)
Feb 10, 2005	64.39	64.76	64.37	64.68	193,235	+0.67(+1.05%)
Feb 09, 2005	63.81	64.38	63.81	64.01	231,640	+0.34(+0.53%)
Feb 08, 2005	63.58	63.89	63.48	63.67	267,613	-0.29(-0.45%)
Feb 07, 2005	63.97	64.22	63.87	63.96	467,655	-0.74(-1.14%)
Feb 04, 2005	64.39	64.73	64.11	64.70	310,635	+0.92(+1.45%)
Feb 03, 2005	64.03	64.04	63.40	63.78	364,109	-1.00(-1.54%)
Feb 02, 2005	64.91	65.09	64.46	64.77	340,897	+0.06(+0.09%)

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.