Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.59	41.59	40.91	41.13	14,059	-0.70(-1.69%)
Apr 28, 2005	41.76	41.84	41.76	41.84	595	-0.17(-0.40%)
Apr 27, 2005	41.64	42.03	41.59	42.01	2,502	-0.05(-0.12%)
Apr 26, 2005	42.17	42.35	42.01	42.06	5,004	+0.10(+0.24%)
Apr 25, 2005	42.22	42.23	41.96	41.96	2,740	-0.01(-0.02%)
Apr 22, 2005	42.32	42.32	41.96	41.96	714	-0.45(-1.07%)
Apr 21, 2005	42.02	42.42	41.94	42.42	3,097	+0.90(+2.16%)
Apr 20, 2005	42.00	42.03	41.52	41.52	2,978	-0.60(-1.43%)
Apr 19, 2005	42.23	42.23	42.04	42.12	6,553	+0.06(+0.14%)
Apr 18, 2005	41.94	42.13	41.84	42.06	6,314	+0.03(+0.08%)
Apr 15, 2005	42.51	42.57	41.96	42.03	4,051	-1.02(-2.38%)
Apr 14, 2005	43.40	43.40	42.99	43.05	4,885	-0.43(-0.98%)
Apr 13, 2005	43.99	43.99	43.48	43.48	2,144	-0.50(-1.13%)
Apr 12, 2005	43.64	43.98	43.39	43.98	7,625	+0.17(+0.38%)
Apr 11, 2005	43.72	43.81	43.72	43.81	476	-0.12(-0.27%)
Apr 08, 2005	44.36	44.36	43.91	43.93	2,859	-0.25(-0.57%)
Apr 07, 2005	43.94	44.21	43.94	44.18	1,787	+0.13(+0.30%)
Apr 06, 2005	44.21	44.25	44.04	44.05	6,791	-0.11(-0.25%)
Apr 05, 2005	44.04	44.20	44.04	44.15	1,668	+0.51(+1.17%)
Apr 04, 2005	43.67	43.72	43.50	43.64	953	-0.23(-0.54%)
Apr 01, 2005	44.46	44.46	43.73	43.88	6,076	-0.23(-0.53%)
Mar 31, 2005	44.22	44.22	44.11	44.11	357	+0.14(+0.32%)
Mar 30, 2005	43.73	44.05	43.73	43.97	1,787	+0.43(+0.98%)
Mar 29, 2005	43.90	44.01	43.54	43.54	5,838	-0.49(-1.11%)
Mar 28, 2005	44.03	44.03	44.03	44.03	1,310	+0.29(+0.67%)
Mar 24, 2005	43.84	43.91	43.73	43.73	4,051	+0.08(+0.17%)
Mar 23, 2005	43.64	43.73	43.63	43.66	5,361	-0.47(-1.07%)
Mar 22, 2005	44.32	44.32	44.13	44.13	3,693	-0.12(-0.27%)
Mar 21, 2005	44.16	44.25	43.87	44.25	3,693	+0.08(+0.19%)
Mar 18, 2005	44.41	44.41	44.16	44.16	3,693	-0.42(-0.94%)
Mar 17, 2005	44.62	44.62	44.44	44.58	2,144	+0.17(+0.38%)
Mar 16, 2005	44.62	44.62	44.41	44.41	8,459	-0.38(-0.84%)
Mar 15, 2005	45.00	45.05	44.79	44.79	2,144	+0.20(+0.45%)
Mar 14, 2005	44.66	44.66	44.55	44.59	2,263	-0.01(-0.02%)
Mar 11, 2005	44.72	44.73	44.52	44.60	6,910	-0.03(-0.08%)
Mar 10, 2005	44.63	44.65	44.46	44.63	3,931	+0.07(+0.15%)
Mar 09, 2005	44.75	44.83	44.56	44.57	2,859	-0.62(-1.37%)
Mar 08, 2005	45.37	45.37	45.12	45.19	6,672	-0.29(-0.63%)
Mar 07, 2005	45.40	45.51	45.31	45.47	7,744	+0.23(+0.50%)
Mar 04, 2005	45.22	45.32	45.22	45.25	2,383	+0.25(+0.56%)
Mar 03, 2005	45.05	45.05	44.80	44.99	4,885	-0.03(-0.06%)
Mar 02, 2005	44.84	45.19	44.84	45.02	1,906	+0.12(+0.26%)
Mar 01, 2005	44.67	44.90	44.67	44.90	2,383	+0.43(+0.96%)
Feb 28, 2005	44.56	44.56	44.33	44.47	3,812	-0.07(-0.15%)
Feb 25, 2005	44.33	44.57	44.33	44.54	2,621	+0.19(+0.43%)
Feb 24, 2005	44.04	44.42	44.01	44.35	82,332	+0.10(+0.23%)
Feb 23, 2005	44.28	44.28	44.15	44.25	953	+0.25(+0.57%)
Feb 22, 2005	44.45	44.56	43.99	43.99	3,336	-0.87(-1.95%)
Feb 18, 2005	44.86	44.97	44.81	44.87	4,527	-0.14(-0.32%)
Feb 17, 2005	45.28	45.30	45.01	45.01	4,766	-0.26(-0.57%)
Feb 16, 2005	45.09	45.27	45.09	45.27	1,548	-0.01(-0.02%)
Feb 15, 2005	45.14	45.28	45.14	45.28	13,463	+0.27(+0.60%)
Feb 14, 2005	44.88	45.01	44.88	45.01	1,668	-0.18(-0.39%)
Feb 11, 2005	44.63	45.19	44.63	45.19	4,051	+0.36(+0.81%)
Feb 10, 2005	44.88	44.88	44.69	44.83	8,578	+0.04(+0.09%)
Feb 09, 2005	45.09	45.09	44.78	44.78	4,885	-0.34(-0.74%)
Feb 08, 2005	45.23	45.23	45.12	45.12	595	-0.13(-0.28%)
Feb 07, 2005	45.23	45.34	45.16	45.25	5,600	+0.06(+0.13%)
Feb 04, 2005	44.90	45.19	44.90	45.19	1,548	+0.55(+1.24%)
Feb 03, 2005	44.61	44.67	44.58	44.63	1,906	-0.21(-0.47%)
Feb 02, 2005	44.65	44.84	44.65	44.84	2,383	+0.18(+0.39%)

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.