Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	55.12	55.12	54.42	54.51	643,702	-0.60(-1.09%)
Mar 30, 2005	54.93	55.24	54.82	55.11	588,495	+0.27(+0.50%)
Mar 29, 2005	54.50	55.22	54.39	54.84	647,775	+0.19(+0.36%)
Mar 28, 2005	54.44	55.03	54.42	54.65	401,720	+0.42(+0.78%)
Mar 24, 2005	54.75	54.76	54.22	54.22	620,511	-0.53(-0.97%)
Mar 23, 2005	54.22	55.03	54.13	54.75	1,023,249	+0.52(+0.96%)
Mar 22, 2005	54.05	54.58	53.92	54.23	1,046,214	-0.09(-0.16%)
Mar 21, 2005	53.83	54.61	53.52	54.32	577,861	+0.50(+0.92%)
Mar 18, 2005	54.51	54.52	53.02	53.82	1,196,110	-0.71(-1.30%)
Mar 17, 2005	55.64	55.66	54.27	54.53	754,342	-1.10(-1.97%)
Mar 16, 2005	55.88	55.90	55.37	55.63	834,098	-0.26(-0.46%)
Mar 15, 2005	56.22	56.25	55.50	55.88	439,618	-0.27(-0.47%)
Mar 14, 2005	55.95	56.34	55.74	56.15	353,074	+0.39(+0.70%)
Mar 11, 2005	56.57	56.57	55.64	55.76	505,572	-0.65(-1.14%)
Mar 10, 2005	56.53	57.68	55.97	56.40	981,278	+0.10(+0.17%)
Mar 09, 2005	55.42	56.37	55.42	56.31	2,016,180	+1.02(+1.84%)
Mar 08, 2005	55.49	55.55	55.03	55.29	406,245	-0.03(-0.05%)
Mar 07, 2005	55.62	55.85	55.32	55.32	581,368	-0.40(-0.71%)
Mar 04, 2005	55.73	55.95	54.96	55.72	574,241	+0.39(+0.70%)
Mar 03, 2005	56.57	56.59	55.22	55.33	863,511	-0.97(-1.73%)
Mar 02, 2005	55.84	56.60	55.47	56.30	610,216	+0.41(+0.73%)
Mar 01, 2005	55.47	56.58	55.41	55.89	734,205	+0.43(+0.78%)
Feb 28, 2005	56.22	56.23	54.89	55.46	759,094	-0.88(-1.55%)
Feb 25, 2005	54.89	56.35	54.89	56.33	485,322	+1.24(+2.25%)
Feb 24, 2005	55.34	55.40	54.54	55.10	662,029	-0.46(-0.83%)
Feb 23, 2005	55.85	56.99	55.34	55.56	509,531	-0.29(-0.52%)
Feb 22, 2005	56.35	57.16	55.74	55.85	990,103	-0.11(-0.21%)
Feb 18, 2005	55.25	56.44	55.16	55.96	1,150,293	+0.89(+1.62%)
Feb 17, 2005	55.17	55.38	54.90	55.07	739,183	-0.09(-0.16%)
Feb 16, 2005	54.95	55.31	54.58	55.16	599,243	-0.09(-0.16%)
Feb 15, 2005	54.25	55.56	54.24	55.25	1,043,612	+1.00(+1.84%)
Feb 14, 2005	54.24	54.42	53.82	54.25	1,129,138	+0.06(+0.11%)
Feb 11, 2005	54.63	54.74	54.19	54.19	1,760,849	-0.41(-0.74%)
Feb 10, 2005	55.32	55.33	54.40	54.59	1,119,296	-0.76(-1.37%)
Feb 09, 2005	56.11	56.43	55.26	55.35	577,183	-0.78(-1.39%)
Feb 08, 2005	55.87	56.17	55.87	56.13	645,965	+0.28(+0.51%)
Feb 07, 2005	56.64	56.64	55.72	55.85	636,236	-0.80(-1.40%)
Feb 04, 2005	56.25	56.66	55.24	56.64	875,051	+0.41(+0.72%)
Feb 03, 2005	56.33	56.53	55.88	56.24	479,213	-0.07(-0.13%)
Feb 02, 2005	56.63	56.63	56.22	56.31	551,729	-0.39(-0.69%)
Feb 01, 2005	56.54	56.90	56.05	56.70	827,310	+0.21(+0.38%)
Jan 31, 2005	55.91	56.52	55.90	56.48	647,435	+0.78(+1.40%)
Jan 28, 2005	56.80	56.85	55.45	55.71	782,285	-1.13(-1.99%)
Jan 27, 2005	56.81	56.96	56.71	56.84	934,330	+0.04(+0.06%)
Jan 26, 2005	56.66	56.88	56.21	56.80	790,430	+0.16(+0.28%)
Jan 25, 2005	56.48	56.91	56.25	56.64	506,477	+0.49(+0.87%)
Jan 24, 2005	56.79	56.93	55.98	56.16	652,526	-0.46(-0.81%)
Jan 21, 2005	57.55	57.55	56.62	56.62	1,180,611	-0.92(-1.60%)
Jan 20, 2005	58.38	58.68	57.54	57.54	753,437	-1.06(-1.81%)
Jan 19, 2005	58.87	59.27	58.53	58.60	527,632	-0.56(-0.94%)
Jan 18, 2005	58.64	59.39	58.36	59.15	564,173	+0.50(+0.86%)
Jan 14, 2005	59.13	59.24	57.77	58.65	1,009,221	-0.34(-0.57%)
Jan 13, 2005	59.14	60.42	58.25	58.99	2,190,399	+0.65(+1.11%)
Jan 12, 2005	59.10	59.86	58.16	58.34	1,388,203	-0.98(-1.65%)
Jan 11, 2005	61.39	61.66	59.30	59.32	910,799	-1.67(-2.74%)
Jan 10, 2005	60.51	61.18	60.33	60.99	476,724	+0.38(+0.63%)
Jan 07, 2005	60.42	60.66	60.15	60.61	712,371	+0.38(+0.63%)
Jan 06, 2005	59.89	60.56	59.67	60.23	487,358	+0.68(+1.14%)
Jan 05, 2005	59.39	60.41	59.39	59.55	756,944	-0.04(-0.06%)
Jan 04, 2005	59.91	60.46	59.30	59.59	501,612	-0.15(-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.