Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	69.55	69.93	69.35	69.92	11,818	+0.37(+0.54%)
Apr 28, 2005	68.36	71.47	68.36	69.55	60,137	+1.90(+2.81%)
Apr 27, 2005	67.41	67.65	67.36	67.65	9,831	+0.96(+1.43%)
Apr 26, 2005	66.45	67.02	66.45	66.69	41,939	-0.83(-1.23%)
Apr 25, 2005	66.21	67.52	66.21	67.52	53,862	+2.37(+3.64%)
Apr 22, 2005	65.83	65.97	65.02	65.15	16,210	-0.33(-0.51%)
Apr 21, 2005	64.54	65.49	64.54	65.49	16,943	+1.20(+1.86%)
Apr 20, 2005	64.55	64.73	64.25	64.29	13,805	-1.06(-1.62%)
Apr 19, 2005	65.13	65.50	64.87	65.35	16,733	+0.24(+0.37%)
Apr 18, 2005	64.58	65.23	64.58	65.11	10,876	-0.47(-0.71%)
Apr 15, 2005	66.26	66.36	65.52	65.58	29,493	-2.50(-3.67%)
Apr 14, 2005	68.13	68.36	67.70	68.08	12,550	-0.30(-0.43%)
Apr 13, 2005	68.59	69.03	68.36	68.37	12,864	-0.08(-0.11%)
Apr 12, 2005	67.46	68.45	67.31	68.45	10,772	+0.57(+0.85%)
Apr 11, 2005	68.51	68.51	67.70	67.88	8,889	-0.78(-1.14%)
Apr 08, 2005	68.69	68.84	68.64	68.66	6,170	-0.03(-0.04%)
Apr 07, 2005	68.12	68.73	68.12	68.69	10,667	+1.23(+1.83%)
Apr 06, 2005	67.50	67.92	67.46	67.46	9,935	-0.49(-0.72%)
Apr 05, 2005	67.67	68.13	67.66	67.94	8,471	+0.17(+0.25%)
Apr 04, 2005	67.41	67.87	67.26	67.77	18,198	-0.11(-0.17%)
Apr 01, 2005	68.75	68.79	67.89	67.89	11,295	-0.42(-0.62%)
Mar 31, 2005	68.60	68.75	67.94	68.31	26,564	-0.73(-1.05%)
Mar 30, 2005	68.17	69.08	68.17	69.03	15,897	+1.63(+2.41%)
Mar 29, 2005	68.17	68.57	67.39	67.41	24,891	-2.68(-3.82%)
Mar 28, 2005	69.32	70.09	69.32	70.09	21,231	+0.72(+1.03%)
Mar 24, 2005	69.03	69.85	69.03	69.37	27,924	+0.38(+0.55%)
Mar 23, 2005	68.87	69.28	68.87	68.99	7,634	+0.14(+0.21%)
Mar 22, 2005	69.43	69.70	68.75	68.84	20,394	-0.93(-1.33%)
Mar 21, 2005	70.04	70.04	69.61	69.77	9,308	-0.21(-0.30%)
Mar 18, 2005	70.18	70.18	69.85	69.98	22,695	-0.10(-0.14%)
Mar 17, 2005	69.75	70.25	69.38	70.08	21,335	-0.20(-0.29%)
Mar 16, 2005	70.66	70.75	69.91	70.28	13,596	-0.38(-0.54%)
Mar 15, 2005	71.49	71.49	70.66	70.66	21,231	-1.74(-2.40%)
Mar 14, 2005	72.43	72.49	72.07	72.40	14,642	-1.21(-1.65%)
Mar 11, 2005	73.62	74.15	73.52	73.61	23,218	+0.58(+0.80%)
Mar 10, 2005	72.67	73.15	72.23	73.03	49,783	-0.46(-0.62%)
Mar 09, 2005	73.53	74.05	73.44	73.49	19,871	+0.34(+0.47%)
Mar 08, 2005	73.37	73.37	73.00	73.15	64,320	-0.22(-0.30%)
Mar 07, 2005	72.87	73.43	72.76	73.37	29,179	+0.03(+0.04%)
Mar 04, 2005	73.10	73.61	73.10	73.34	17,256	+0.72(+0.99%)
Mar 03, 2005	72.52	72.86	72.35	72.62	22,590	+0.12(+0.17%)
Mar 02, 2005	72.28	72.66	72.09	72.50	12,445	-0.38(-0.52%)
Mar 01, 2005	72.09	73.00	72.09	72.88	32,421	+1.55(+2.17%)
Feb 28, 2005	71.84	71.95	71.00	71.33	52,920	-0.27(-0.37%)
Feb 25, 2005	71.09	71.60	70.98	71.60	105,214	+0.60(+0.85%)
Feb 24, 2005	71.19	71.19	70.47	70.99	27,192	-0.75(-1.04%)
Feb 23, 2005	71.42	71.74	71.38	71.74	26,564	+0.41(+0.58%)
Feb 22, 2005	71.47	71.98	71.11	71.33	41,520	+0.40(+0.57%)
Feb 18, 2005	70.75	71.01	70.71	70.93	35,350	+1.22(+1.76%)
Feb 17, 2005	69.66	70.09	69.56	69.70	32,630	-0.15(-0.22%)
Feb 16, 2005	70.13	70.19	69.80	69.86	48,946	-0.04(-0.05%)
Feb 15, 2005	69.69	70.08	69.48	69.89	49,155	+0.94(+1.36%)
Feb 14, 2005	68.56	69.27	68.56	68.96	38,487	+0.89(+1.31%)
Feb 11, 2005	67.37	68.18	67.37	68.07	9,308	+0.74(+1.09%)
Feb 10, 2005	66.98	67.41	66.98	67.33	18,930	+0.88(+1.32%)
Feb 09, 2005	67.03	67.03	65.88	66.45	40,788	-0.72(-1.07%)
Feb 08, 2005	66.88	67.38	66.75	67.17	18,616	+0.09(+0.13%)
Feb 07, 2005	66.88	67.12	66.55	67.08	64,320	+1.06(+1.61%)
Feb 04, 2005	65.69	66.12	65.66	66.02	90,258	-1.27(-1.89%)
Feb 03, 2005	67.72	67.74	66.60	67.29	104,691	-1.49(-2.17%)
Feb 02, 2005	68.46	68.79	68.46	68.79	12,341	+0.17(+0.25%)

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.