Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	60.07	60.24	60.05	60.22	125,740	+0.21(+0.35%)
Mar 30, 2005	59.68	60.06	59.68	60.02	166,502	+0.15(+0.26%)
Mar 29, 2005	59.72	60.02	59.68	59.86	152,308	+0.10(+0.17%)
Mar 28, 2005	59.85	59.85	59.68	59.76	96,443	-0.09(-0.15%)
Mar 24, 2005	59.92	59.92	59.75	59.85	88,255	+0.13(+0.21%)
Mar 23, 2005	59.39	59.80	59.38	59.72	227,097	+0.18(+0.30%)
Mar 22, 2005	60.06	60.31	59.54	59.54	177,420	-0.52(-0.86%)
Mar 21, 2005	60.06	60.27	60.02	60.06	174,508	-0.07(-0.12%)
Mar 18, 2005	60.36	60.37	60.02	60.13	112,821	-0.18(-0.30%)
Mar 17, 2005	60.52	60.54	60.12	60.31	460,018	-0.14(-0.23%)
Mar 16, 2005	60.34	60.67	60.31	60.45	109,545	+0.21(+0.35%)
Mar 15, 2005	60.47	60.61	60.24	60.24	134,111	-0.25(-0.41%)
Mar 14, 2005	60.45	60.56	60.30	60.49	100,447	-0.01(-0.01%)
Mar 11, 2005	60.46	60.61	60.36	60.49	129,380	-0.10(-0.17%)
Mar 10, 2005	60.78	60.78	60.48	60.60	170,141	+0.08(+0.14%)
Mar 09, 2005	60.86	60.91	60.52	60.52	127,014	-0.58(-0.95%)
Mar 08, 2005	61.21	61.21	61.00	61.10	119,371	-0.27(-0.45%)
Mar 07, 2005	61.20	61.44	61.16	61.37	96,625	+0.18(+0.29%)
Mar 04, 2005	61.24	61.35	61.14	61.20	116,642	+0.20(+0.32%)
Mar 03, 2005	61.05	61.15	60.92	61.00	199,074	-0.01(-0.01%)
Mar 02, 2005	60.98	61.11	60.93	61.00	109,727	+0.02(+0.04%)
Mar 01, 2005	61.01	61.10	60.86	60.98	168,139	-0.25(-0.40%)
Feb 28, 2005	61.27	61.55	61.16	61.23	349,927	-0.35(-0.56%)
Feb 25, 2005	61.63	61.67	61.48	61.58	121,191	+0.11(+0.18%)
Feb 24, 2005	61.66	61.77	61.47	61.47	157,221	-0.12(-0.20%)
Feb 23, 2005	61.60	61.80	61.50	61.59	121,737	+0.09(+0.14%)
Feb 22, 2005	61.41	61.58	61.38	61.50	102,630	-0.05(-0.09%)
Feb 18, 2005	61.55	61.60	61.45	61.55	100,811	-0.10(-0.17%)
Feb 17, 2005	61.60	61.88	61.48	61.66	134,293	-0.14(-0.22%)
Feb 16, 2005	62.15	62.15	61.71	61.80	354,294	-0.30(-0.48%)
Feb 15, 2005	62.07	62.20	61.97	62.09	96,079	-0.09(-0.15%)
Feb 14, 2005	62.20	62.26	61.99	62.19	126,468	+0.10(+0.17%)
Feb 11, 2005	62.16	62.20	61.96	62.08	118,280	-0.18(-0.29%)
Feb 10, 2005	62.41	62.41	62.10	62.26	102,994	-0.22(-0.35%)
Feb 09, 2005	62.30	62.54	62.23	62.48	143,209	+0.22(+0.35%)
Feb 08, 2005	62.26	62.27	62.05	62.26	185,062	+0.23(+0.36%)
Feb 07, 2005	62.09	62.19	62.01	62.04	397,421	+0.02(+0.04%)
Feb 04, 2005	62.19	62.21	61.74	62.02	1,362,951	+0.23(+0.37%)
Feb 03, 2005	61.71	61.82	61.56	61.79	85,343	+0.04(+0.07%)
Feb 02, 2005	61.75	61.90	61.67	61.74	215,815	-0.05(-0.09%)
Feb 01, 2005	61.90	61.93	61.74	61.80	103,722	-0.25(-0.40%)
Jan 31, 2005	61.84	62.09	61.84	62.04	151,216	+0.00(+0.00%)
Jan 28, 2005	61.91	62.11	61.88	62.04	117,370	+0.36(+0.58%)
Jan 27, 2005	61.76	61.87	61.37	61.69	1,820,240	-0.13(-0.21%)
Jan 26, 2005	61.88	61.94	61.80	61.82	85,525	+0.02(+0.04%)
Jan 25, 2005	62.05	62.05	61.75	61.80	132,655	-0.21(-0.34%)
Jan 24, 2005	62.02	62.03	61.83	62.00	182,879	+0.18(+0.29%)
Jan 21, 2005	61.80	61.95	61.63	61.82	266,585	+0.07(+0.11%)
Jan 20, 2005	61.70	61.93	61.69	61.76	113,185	-0.11(-0.18%)
Jan 19, 2005	61.81	61.88	61.61	61.87	143,573	+0.09(+0.15%)
Jan 18, 2005	61.54	61.79	61.50	61.77	264,947	+0.03(+0.05%)
Jan 14, 2005	61.63	61.85	61.48	61.74	111,547	+0.07(+0.12%)
Jan 13, 2005	61.54	61.77	61.49	61.67	111,183	+0.16(+0.27%)
Jan 12, 2005	61.19	61.58	61.19	61.50	83,887	+0.06(+0.10%)
Jan 11, 2005	61.43	61.62	61.21	61.44	483,856	+0.14(+0.23%)
Jan 10, 2005	61.42	61.42	61.22	61.30	133,201	-0.10(-0.17%)
Jan 07, 2005	61.50	61.50	61.24	61.41	124,285	-0.03(-0.04%)
Jan 06, 2005	61.30	61.52	61.30	61.43	79,884	+0.04(+0.07%)
Jan 05, 2005	61.36	61.50	61.25	61.39	219,637	+0.05(+0.08%)
Jan 04, 2005	61.70	61.71	61.27	61.34	164,136	-0.35(-0.56%)

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.