Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	45.66	45.84	44.87	45.76	72,393,128	+0.59(+1.31%)
Apr 28, 2005	46.17	46.18	45.17	45.17	38,353,356	-1.18(-2.55%)
Apr 27, 2005	46.16	46.69	45.76	46.35	41,796,616	-0.02(-0.04%)
Apr 26, 2005	46.84	47.31	46.08	46.37	39,023,472	-0.66(-1.41%)
Apr 25, 2005	46.79	47.12	46.66	47.04	23,977,678	+0.43(+0.92%)
Apr 22, 2005	47.23	47.30	46.09	46.61	37,989,712	-0.77(-1.62%)
Apr 21, 2005	46.73	47.41	46.08	47.37	40,823,296	+1.13(+2.45%)
Apr 20, 2005	47.02	47.10	46.13	46.24	39,922,504	-0.73(-1.56%)
Apr 19, 2005	46.50	46.99	46.44	46.98	40,473,004	+0.76(+1.65%)
Apr 18, 2005	45.83	46.36	45.52	46.21	44,505,292	+0.29(+0.64%)
Apr 15, 2005	46.58	46.84	45.67	45.92	65,010,748	-0.64(-1.37%)
Apr 14, 2005	47.54	47.75	46.56	46.56	46,943,252	-0.95(-2.01%)
Apr 13, 2005	48.29	48.37	47.43	47.51	32,677,122	-0.87(-1.79%)
Apr 12, 2005	47.86	48.49	47.37	48.38	41,240,076	+0.45(+0.94%)
Apr 11, 2005	48.19	48.24	47.81	47.93	24,125,250	-0.24(-0.49%)
Apr 08, 2005	48.87	48.97	48.10	48.17	24,562,426	-0.74(-1.52%)
Apr 07, 2005	48.52	49.05	48.40	48.91	18,881,912	+0.19(+0.39%)
Apr 06, 2005	48.70	49.08	48.58	48.72	24,828,608	+0.15(+0.31%)
Apr 05, 2005	48.50	48.70	48.35	48.57	22,488,862	+0.09(+0.18%)
Apr 04, 2005	48.22	48.60	47.81	48.48	38,501,684	+0.18(+0.37%)
Apr 01, 2005	48.74	49.02	47.98	48.30	30,250,494	-0.20(-0.42%)
Mar 31, 2005	48.52	48.59	48.25	48.51	26,543,314	-0.01(-0.02%)
Mar 30, 2005	47.88	48.54	47.87	48.51	24,386,144	+0.70(+1.47%)
Mar 29, 2005	48.43	48.88	47.59	47.81	27,464,758	-0.69(-1.43%)
Mar 28, 2005	48.65	48.85	48.42	48.51	15,846,612	+0.02(+0.04%)
Mar 24, 2005	48.56	48.94	48.45	48.49	20,526,356	-0.04(-0.08%)
Mar 23, 2005	48.84	48.85	48.45	48.52	26,543,062	-0.36(-0.73%)
Mar 22, 2005	49.28	49.84	48.88	48.88	38,872,376	-0.34(-0.69%)
Mar 21, 2005	49.27	49.35	48.90	49.22	20,889,494	+0.06(+0.12%)
Mar 18, 2005	49.46	49.52	49.03	49.16	30,398,066	-0.27(-0.54%)
Mar 17, 2005	49.45	49.73	49.18	49.43	24,683,556	+0.00(+0.00%)
Mar 16, 2005	49.53	49.75	49.22	49.43	27,187,494	-0.28(-0.56%)
Mar 15, 2005	50.24	50.36	49.60	49.70	23,272,052	-0.34(-0.67%)
Mar 14, 2005	49.82	50.04	49.59	50.04	18,864,284	+0.37(+0.75%)
Mar 11, 2005	49.84	50.07	49.40	49.67	19,558,828	-0.04(-0.07%)
Mar 10, 2005	49.99	50.31	49.42	49.70	28,987,066	-0.21(-0.43%)
Mar 09, 2005	50.38	50.49	49.92	49.92	29,391,252	-0.57(-1.13%)
Mar 08, 2005	50.98	51.09	50.45	50.49	19,185,618	-0.48(-0.95%)
Mar 07, 2005	51.19	51.34	50.93	50.98	16,833,028	-0.13(-0.25%)
Mar 04, 2005	50.89	51.19	50.64	51.10	20,405,982	+0.62(+1.23%)
Mar 03, 2005	50.67	50.80	50.15	50.48	22,026,756	+0.04(+0.09%)
Mar 02, 2005	50.32	50.93	50.23	50.44	26,584,614	-0.09(-0.18%)
Mar 01, 2005	50.30	50.66	50.15	50.53	24,566,202	+0.39(+0.77%)
Feb 28, 2005	50.39	50.54	49.78	50.15	22,896,826	-0.31(-0.62%)
Feb 25, 2005	49.56	50.47	49.56	50.46	29,890,630	+0.83(+1.66%)
Feb 24, 2005	49.11	49.70	48.75	49.63	21,369,984	+0.46(+0.94%)
Feb 23, 2005	49.03	49.47	48.97	49.17	22,027,764	+0.29(+0.59%)
Feb 22, 2005	49.60	49.91	48.84	48.88	34,326,352	-0.97(-1.95%)
Feb 18, 2005	49.92	50.20	49.64	49.86	19,619,268	-0.12(-0.25%)
Feb 17, 2005	50.59	50.70	49.93	49.98	21,843,172	-0.44(-0.88%)
Feb 16, 2005	50.19	50.75	50.01	50.42	23,751,786	+0.15(+0.30%)
Feb 15, 2005	50.29	50.57	49.97	50.27	18,199,454	+0.04(+0.09%)
Feb 14, 2005	50.19	50.43	49.92	50.23	11,300,841	-0.04(-0.09%)
Feb 11, 2005	49.50	50.33	49.14	50.27	22,726,590	+0.81(+1.63%)
Feb 10, 2005	49.53	49.73	49.16	49.47	25,661,408	+0.09(+0.18%)
Feb 09, 2005	50.62	50.63	49.38	49.38	34,566,848	-1.08(-2.13%)
Feb 08, 2005	50.32	50.61	50.27	50.45	13,461,537	+0.12(+0.24%)
Feb 07, 2005	50.45	50.65	50.11	50.33	15,556,001	-0.01(-0.02%)
Feb 04, 2005	49.72	50.45	49.66	50.34	24,633,944	+0.62(+1.25%)
Feb 03, 2005	49.86	49.91	49.34	49.72	18,800,570	-0.27(-0.54%)
Feb 02, 2005	49.68	50.03	49.60	49.99	22,373,272	+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.