Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	65.51	65.78	63.61	65.78	12,306	+0.72(+1.11%)
Apr 28, 2005	66.33	66.33	64.79	65.06	12,549	-1.36(-2.04%)
Apr 27, 2005	66.87	67.32	64.79	66.42	19,200	-0.45(-0.68%)
Apr 26, 2005	67.59	68.86	66.87	66.87	10,280	-1.17(-1.73%)
Apr 25, 2005	66.42	68.13	66.14	68.04	20,008	+1.99(+3.01%)
Apr 22, 2005	68.22	68.22	64.97	66.05	14,165	-2.17(-3.18%)
Apr 21, 2005	67.05	68.49	65.87	68.22	8,764	+1.72(+2.58%)
Apr 20, 2005	68.13	68.58	66.42	66.51	16,943	-1.27(-1.87%)
Apr 19, 2005	69.58	70.03	67.77	67.77	105,830	-1.45(-2.09%)
Apr 18, 2005	71.39	72.29	69.13	69.22	40,404	-2.17(-3.04%)
Apr 15, 2005	72.02	72.38	71.39	71.39	14,818	-0.54(-0.75%)
Apr 14, 2005	72.29	72.92	71.84	71.93	11,631	-0.45(-0.62%)
Apr 13, 2005	74.64	75.00	72.20	72.38	7,779	-2.26(-3.03%)
Apr 12, 2005	72.29	74.91	71.84	74.64	10,789	+2.08(+2.86%)
Apr 11, 2005	73.46	73.46	71.75	72.56	32,812	-0.81(-1.11%)
Apr 08, 2005	74.10	74.28	73.37	73.37	21,115	-0.72(-0.98%)
Apr 07, 2005	73.37	74.28	73.19	74.10	7,082	+0.36(+0.49%)
Apr 06, 2005	71.30	73.83	71.30	73.73	10,280	+2.17(+3.03%)
Apr 05, 2005	71.20	72.20	70.57	71.57	9,373	+0.18(+0.25%)
Apr 04, 2005	71.75	72.20	70.48	71.39	12,615	+0.00(+0.00%)
Apr 01, 2005	73.19	73.73	71.20	71.39	28,374	-1.54(-2.11%)
Mar 31, 2005	74.55	74.55	72.20	72.92	15,338	-1.63(-2.18%)
Mar 30, 2005	71.39	74.55	71.39	74.55	19,078	+3.61(+5.10%)
Mar 29, 2005	73.28	74.01	70.21	70.93	32,735	-2.71(-3.68%)
Mar 28, 2005	73.19	73.83	72.92	73.64	11,985	+0.27(+0.37%)
Mar 24, 2005	74.10	74.73	73.19	73.37	14,939	-0.27(-0.37%)
Mar 23, 2005	74.55	74.55	73.01	73.64	23,217	-0.90(-1.21%)
Mar 22, 2005	71.84	75.45	71.57	74.55	28,098	+2.62(+3.64%)
Mar 21, 2005	74.55	74.55	71.30	71.93	12,859	-2.71(-3.63%)
Mar 18, 2005	75.90	75.90	73.55	74.64	24,413	-0.36(-0.48%)
Mar 17, 2005	73.64	75.00	73.64	75.00	18,016	+1.36(+1.84%)
Mar 16, 2005	72.29	73.83	72.29	73.64	9,473	+0.81(+1.12%)
Mar 15, 2005	73.55	74.19	72.47	72.83	47,586	-0.45(-0.62%)
Mar 14, 2005	71.39	73.55	71.39	73.28	14,796	+1.99(+2.79%)
Mar 11, 2005	72.65	72.65	70.75	71.30	9,816	-1.36(-1.87%)
Mar 10, 2005	70.93	72.65	70.93	72.65	29,238	+2.44(+3.47%)
Mar 09, 2005	69.76	70.75	69.22	70.21	35,756	-0.09(-0.13%)
Mar 08, 2005	72.47	72.74	68.95	70.30	68,237	-2.71(-3.71%)
Mar 07, 2005	74.91	75.90	72.38	73.01	27,887	-1.90(-2.53%)
Mar 04, 2005	75.00	75.63	74.37	74.91	9,882	+0.36(+0.48%)
Mar 03, 2005	73.83	74.73	73.10	74.55	26,991	+0.81(+1.10%)
Mar 02, 2005	73.73	74.28	73.28	73.73	10,125	+0.00(+0.00%)
Mar 01, 2005	72.29	74.28	71.93	73.73	26,847	+1.36(+1.87%)
Feb 28, 2005	72.74	72.74	71.66	72.38	7,890	-0.36(-0.50%)
Feb 25, 2005	72.29	72.74	71.75	72.74	9,782	+0.45(+0.62%)
Feb 24, 2005	72.56	72.92	71.48	72.29	24,058	-0.18(-0.25%)
Feb 23, 2005	72.74	73.10	72.11	72.47	18,614	-0.09(-0.12%)
Feb 22, 2005	72.29	73.19	71.84	72.56	65,713	-0.09(-0.12%)
Feb 18, 2005	73.19	73.55	72.29	72.65	13,080	-0.09(-0.12%)
Feb 17, 2005	73.19	73.73	72.29	72.74	23,328	-0.45(-0.62%)
Feb 16, 2005	73.01	73.73	72.29	73.19	14,475	-0.18(-0.25%)
Feb 15, 2005	72.74	73.73	72.20	73.37	14,663	+0.09(+0.12%)
Feb 14, 2005	74.55	74.55	73.01	73.28	25,497	-1.36(-1.82%)
Feb 11, 2005	72.74	74.73	72.29	74.64	26,039	+0.27(+0.36%)
Feb 10, 2005	75.63	75.90	74.01	74.37	16,312	-1.81(-2.37%)
Feb 09, 2005	76.36	77.17	75.90	76.17	32,668	-0.63(-0.82%)
Feb 08, 2005	76.72	77.62	76.49	76.81	24,424	+0.09(+0.12%)
Feb 07, 2005	77.89	78.43	75.90	76.72	19,543	-1.72(-2.19%)
Feb 04, 2005	76.27	78.43	76.27	78.43	8,244	+1.63(+2.12%)
Feb 03, 2005	77.80	78.34	76.36	76.81	17,153	-0.54(-0.70%)
Feb 02, 2005	78.16	78.70	76.81	77.35	14,287	-1.36(-1.72%)

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.