Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	59.18	60.57	59.06	60.57	385,654	+1.39(+2.34%)
Apr 28, 2005	59.03	59.51	58.49	59.18	287,926	+0.06(+0.10%)
Apr 27, 2005	58.20	59.19	56.90	59.12	923,879	-0.20(-0.34%)
Apr 26, 2005	60.47	60.65	59.31	59.33	324,625	-1.39(-2.28%)
Apr 25, 2005	59.80	60.71	59.60	60.71	383,798	+0.86(+1.44%)
Apr 22, 2005	60.56	60.56	59.26	59.85	308,647	-0.90(-1.48%)
Apr 21, 2005	59.45	60.88	59.44	60.75	346,995	+1.40(+2.35%)
Apr 20, 2005	60.11	60.14	59.30	59.36	209,475	-0.81(-1.34%)
Apr 19, 2005	60.00	60.28	59.48	60.16	167,518	+0.16(+0.27%)
Apr 18, 2005	59.74	60.21	59.18	60.00	179,786	+0.31(+0.52%)
Apr 15, 2005	60.62	60.62	59.59	59.69	372,458	-1.08(-1.77%)
Apr 14, 2005	61.47	61.51	60.43	60.76	428,642	-0.65(-1.06%)
Apr 13, 2005	62.99	62.99	61.21	61.41	399,983	-1.36(-2.16%)
Apr 12, 2005	61.90	63.05	61.40	62.77	298,028	+0.87(+1.41%)
Apr 11, 2005	61.85	62.08	61.40	61.90	171,436	-0.16(-0.27%)
Apr 08, 2005	62.13	62.46	61.94	62.06	161,333	-0.02(-0.03%)
Apr 07, 2005	61.89	62.18	61.76	62.08	261,535	+0.07(+0.11%)
Apr 06, 2005	62.53	62.90	61.79	62.01	348,129	-0.41(-0.65%)
Apr 05, 2005	62.23	62.72	61.95	62.42	354,418	+0.16(+0.25%)
Apr 04, 2005	61.26	62.37	60.81	62.27	470,289	+0.61(+0.99%)
Apr 01, 2005	59.72	62.57	59.58	61.66	893,571	+2.05(+3.43%)
Mar 31, 2005	59.71	59.82	59.45	59.61	386,788	-0.10(-0.16%)
Mar 30, 2005	59.65	59.92	59.52	59.71	344,315	+0.30(+0.51%)
Mar 29, 2005	60.63	60.63	59.41	59.41	531,833	-1.22(-2.02%)
Mar 28, 2005	60.48	60.83	60.48	60.63	249,577	+0.15(+0.24%)
Mar 24, 2005	60.23	60.87	60.15	60.48	413,075	-0.10(-0.16%)
Mar 23, 2005	58.69	60.74	58.64	60.58	669,456	+1.55(+2.63%)
Mar 22, 2005	58.99	59.56	58.94	59.03	465,341	+0.28(+0.48%)
Mar 21, 2005	59.32	59.62	58.40	58.75	802,956	-0.37(-0.62%)
Mar 18, 2005	59.86	59.93	59.06	59.11	355,139	-0.74(-1.23%)
Mar 17, 2005	59.79	60.06	59.60	59.85	369,675	+0.30(+0.50%)
Mar 16, 2005	60.71	60.82	59.49	59.55	510,288	-1.07(-1.76%)
Mar 15, 2005	60.81	61.44	60.45	60.62	300,296	-0.19(-0.32%)
Mar 14, 2005	60.14	60.92	60.08	60.81	344,418	+0.67(+1.11%)
Mar 11, 2005	60.14	60.43	59.78	60.14	306,997	+0.00(+0.00%)
Mar 10, 2005	60.05	60.35	59.72	60.14	295,348	+0.08(+0.13%)
Mar 09, 2005	59.90	60.16	59.74	60.06	294,833	-0.07(-0.11%)
Mar 08, 2005	60.14	60.29	59.95	60.13	426,374	-0.01(-0.02%)
Mar 07, 2005	60.05	60.14	59.66	60.14	245,763	+0.00(+0.00%)
Mar 04, 2005	60.12	60.29	60.02	60.14	282,359	+0.12(+0.19%)
Mar 03, 2005	60.03	60.16	59.68	60.03	243,495	+0.03(+0.05%)
Mar 02, 2005	59.41	60.12	59.41	60.00	248,855	+0.10(+0.16%)
Mar 01, 2005	59.81	60.11	59.74	59.90	238,031	+0.28(+0.47%)
Feb 28, 2005	59.30	59.66	58.89	59.62	418,642	+0.49(+0.84%)
Feb 25, 2005	58.69	59.12	58.32	59.12	278,751	+0.58(+0.99%)
Feb 24, 2005	58.30	58.59	57.87	58.54	557,811	+0.10(+0.17%)
Feb 23, 2005	58.53	58.68	58.25	58.44	361,840	-0.09(-0.15%)
Feb 22, 2005	58.40	58.64	57.86	58.53	428,023	-0.28(-0.48%)
Feb 18, 2005	59.12	59.17	58.54	58.81	187,724	-0.03(-0.05%)
Feb 17, 2005	59.12	59.17	58.59	58.84	258,958	-0.43(-0.72%)
Feb 16, 2005	58.74	59.41	58.35	59.27	390,086	+0.65(+1.11%)
Feb 15, 2005	57.93	58.62	57.64	58.62	410,807	+0.97(+1.68%)
Feb 14, 2005	57.23	57.74	57.09	57.65	210,816	+0.11(+0.19%)
Feb 11, 2005	56.61	57.56	56.51	57.54	330,604	+0.83(+1.47%)
Feb 10, 2005	55.92	57.01	55.72	56.71	255,865	+0.64(+1.14%)
Feb 09, 2005	56.75	56.75	55.87	56.07	258,546	-0.68(-1.20%)
Feb 08, 2005	56.88	57.21	56.49	56.75	210,712	-0.23(-0.41%)
Feb 07, 2005	57.18	57.33	56.45	56.98	286,483	-0.38(-0.66%)
Feb 04, 2005	57.23	57.41	56.92	57.36	330,295	+0.53(+0.94%)
Feb 03, 2005	56.65	56.98	56.05	56.83	268,442	+0.09(+0.15%)
Feb 02, 2005	56.91	57.13	56.47	56.74	261,741	-0.12(-0.20%)

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.