Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	48.52	48.59	48.25	48.51	26,543,314	-0.01(-0.02%)
Mar 30, 2005	47.88	48.54	47.87	48.51	24,386,144	+0.70(+1.47%)
Mar 29, 2005	48.43	48.88	47.59	47.81	27,464,758	-0.69(-1.43%)
Mar 28, 2005	48.65	48.85	48.42	48.51	15,846,612	+0.02(+0.04%)
Mar 24, 2005	48.56	48.94	48.45	48.49	20,526,356	-0.04(-0.08%)
Mar 23, 2005	48.84	48.85	48.45	48.52	26,543,062	-0.36(-0.73%)
Mar 22, 2005	49.28	49.84	48.88	48.88	38,872,376	-0.34(-0.69%)
Mar 21, 2005	49.27	49.35	48.90	49.22	20,889,494	+0.06(+0.12%)
Mar 18, 2005	49.46	49.52	49.03	49.16	30,398,066	-0.27(-0.54%)
Mar 17, 2005	49.45	49.73	49.18	49.43	24,683,556	+0.00(+0.00%)
Mar 16, 2005	49.53	49.75	49.22	49.43	27,187,494	-0.28(-0.56%)
Mar 15, 2005	50.24	50.36	49.60	49.70	23,272,052	-0.34(-0.67%)
Mar 14, 2005	49.82	50.04	49.59	50.04	18,864,284	+0.37(+0.75%)
Mar 11, 2005	49.84	50.07	49.40	49.67	19,558,828	-0.04(-0.07%)
Mar 10, 2005	49.99	50.31	49.42	49.70	28,987,066	-0.21(-0.43%)
Mar 09, 2005	50.38	50.49	49.92	49.92	29,391,252	-0.57(-1.13%)
Mar 08, 2005	50.98	51.09	50.45	50.49	19,185,618	-0.48(-0.95%)
Mar 07, 2005	51.19	51.34	50.93	50.98	16,833,028	-0.13(-0.25%)
Mar 04, 2005	50.89	51.19	50.64	51.10	20,405,982	+0.62(+1.23%)
Mar 03, 2005	50.67	50.80	50.15	50.48	22,026,756	+0.04(+0.09%)
Mar 02, 2005	50.32	50.93	50.23	50.44	26,584,614	-0.09(-0.18%)
Mar 01, 2005	50.30	50.66	50.15	50.53	24,566,202	+0.39(+0.77%)
Feb 28, 2005	50.39	50.54	49.78	50.15	22,896,826	-0.31(-0.62%)
Feb 25, 2005	49.56	50.47	49.56	50.46	29,890,630	+0.83(+1.66%)
Feb 24, 2005	49.11	49.70	48.75	49.63	21,369,984	+0.46(+0.94%)
Feb 23, 2005	49.03	49.47	48.97	49.17	22,027,764	+0.29(+0.59%)
Feb 22, 2005	49.60	49.91	48.84	48.88	34,326,352	-0.97(-1.95%)
Feb 18, 2005	49.92	50.20	49.64	49.86	19,619,268	-0.12(-0.25%)
Feb 17, 2005	50.59	50.70	49.93	49.98	21,843,172	-0.44(-0.88%)
Feb 16, 2005	50.19	50.75	50.01	50.42	23,751,786	+0.15(+0.30%)
Feb 15, 2005	50.29	50.57	49.97	50.27	18,199,454	+0.04(+0.09%)
Feb 14, 2005	50.19	50.43	49.92	50.23	11,300,841	-0.04(-0.09%)
Feb 11, 2005	49.50	50.33	49.14	50.27	22,726,590	+0.81(+1.63%)
Feb 10, 2005	49.53	49.73	49.16	49.47	25,661,408	+0.09(+0.18%)
Feb 09, 2005	50.62	50.63	49.38	49.38	34,566,848	-1.08(-2.13%)
Feb 08, 2005	50.32	50.61	50.27	50.45	13,461,537	+0.12(+0.24%)
Feb 07, 2005	50.45	50.65	50.11	50.33	15,556,001	-0.01(-0.02%)
Feb 04, 2005	49.72	50.45	49.66	50.34	24,633,944	+0.62(+1.25%)
Feb 03, 2005	49.86	49.91	49.34	49.72	18,800,570	-0.27(-0.54%)
Feb 02, 2005	49.68	50.03	49.60	49.99	22,373,272	+0.38(+0.76%)
Feb 01, 2005	49.34	49.78	49.26	49.61	25,570,498	+0.28(+0.56%)
Jan 31, 2005	49.05	49.44	48.90	49.34	28,726,926	+0.57(+1.17%)
Jan 28, 2005	48.96	48.96	48.20	48.76	27,888,586	-0.04(-0.08%)
Jan 27, 2005	48.60	49.13	48.51	48.80	26,446,864	+0.14(+0.29%)
Jan 26, 2005	48.22	48.80	48.10	48.66	23,109,118	+0.64(+1.33%)
Jan 25, 2005	48.11	48.52	47.83	48.02	27,775,768	+0.12(+0.26%)
Jan 24, 2005	48.41	48.64	47.72	47.90	23,359,436	-0.37(-0.77%)
Jan 21, 2005	48.47	48.83	48.11	48.27	28,091,562	-0.11(-0.23%)
Jan 20, 2005	48.50	48.83	48.30	48.38	37,364,924	-0.29(-0.60%)
Jan 19, 2005	49.35	49.54	48.67	48.67	25,428,970	-0.71(-1.43%)
Jan 18, 2005	48.68	49.56	48.61	49.38	21,149,382	+0.58(+1.19%)
Jan 14, 2005	48.48	48.88	48.38	48.80	17,050,104	+0.46(+0.95%)
Jan 13, 2005	48.56	48.79	48.11	48.34	23,848,992	-0.15(-0.30%)
Jan 12, 2005	48.36	48.64	47.75	48.49	31,218,274	+0.20(+0.41%)
Jan 11, 2005	48.64	48.67	48.15	48.29	29,387,726	-0.60(-1.22%)
Jan 10, 2005	48.45	49.32	48.41	48.88	29,529,506	+0.49(+1.02%)
Jan 07, 2005	49.05	49.20	48.36	48.39	26,323,972	-0.54(-1.11%)
Jan 06, 2005	48.98	49.40	48.62	48.93	29,301,854	+0.26(+0.53%)
Jan 05, 2005	49.61	49.75	48.68	48.68	37,695,324	-0.99(-2.00%)
Jan 04, 2005	50.86	50.90	49.58	49.67	34,567,100	-1.09(-2.14%)

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.