Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	49.29	50.20	49.25	49.85	5,608,800	+0.82(+1.67%)
Mar 30, 2005	49.45	49.54	48.25	49.03	9,788,700	-0.12(-0.24%)
Mar 29, 2005	51.10	51.30	49.10	49.15	6,008,700	-1.95(-3.82%)
Mar 28, 2005	51.89	51.91	51.00	51.10	3,378,100	-0.33(-0.64%)
Mar 24, 2005	52.03	52.33	51.39	51.43	2,859,200	-0.44(-0.85%)
Mar 23, 2005	52.35	52.56	51.62	51.87	3,953,700	-0.41(-0.78%)
Mar 22, 2005	52.06	53.23	52.00	52.28	3,975,200	+0.36(+0.69%)
Mar 21, 2005	52.49	52.54	51.51	51.92	2,553,300	-0.57(-1.09%)
Mar 18, 2005	52.33	52.49	51.68	52.49	6,402,000	+0.17(+0.32%)
Mar 17, 2005	51.77	52.95	51.49	52.32	4,855,000	+0.68(+1.32%)
Mar 16, 2005	52.90	53.13	51.11	51.64	9,601,700	-1.82(-3.40%)
Mar 15, 2005	54.10	54.29	53.46	53.46	3,809,300	-0.15(-0.28%)
Mar 14, 2005	54.81	54.81	53.01	53.61	5,251,900	-0.97(-1.78%)
Mar 11, 2005	55.05	55.60	54.35	54.58	3,885,500	-0.34(-0.62%)
Mar 10, 2005	56.00	56.16	54.25	54.92	4,406,200	-1.07(-1.91%)
Mar 09, 2005	55.97	56.75	55.90	55.99	4,775,700	+0.44(+0.79%)
Mar 08, 2005	55.40	55.93	55.33	55.55	3,328,000	+0.10(+0.18%)
Mar 07, 2005	56.42	56.52	55.42	55.45	3,971,000	-0.97(-1.72%)
Mar 04, 2005	55.05	56.45	55.05	56.42	4,966,000	+1.63(+2.97%)
Mar 03, 2005	54.85	55.04	54.34	54.79	2,836,400	+0.19(+0.35%)
Mar 02, 2005	54.72	55.16	54.45	54.60	3,256,200	-0.64(-1.16%)
Mar 01, 2005	55.38	55.95	54.80	55.24	5,306,300	+0.09(+0.16%)
Feb 28, 2005	55.75	55.86	54.09	55.15	6,327,900	-1.09(-1.94%)
Feb 25, 2005	55.14	56.25	54.75	56.24	4,609,200	+0.84(+1.52%)
Feb 24, 2005	54.30	55.40	54.15	55.40	6,706,800	+1.05(+1.93%)
Feb 23, 2005	52.97	54.40	52.97	54.35	4,697,800	+1.55(+2.94%)
Feb 22, 2005	53.25	53.96	52.67	52.80	3,458,900	-0.84(-1.57%)
Feb 18, 2005	53.58	53.95	53.10	53.64	3,656,400	+0.09(+0.17%)
Feb 17, 2005	53.87	53.94	53.36	53.55	2,943,200	-0.32(-0.59%)
Feb 16, 2005	53.50	53.90	53.21	53.87	3,343,300	+0.33(+0.62%)
Feb 15, 2005	52.30	53.72	52.29	53.54	5,610,800	+1.24(+2.37%)
Feb 14, 2005	51.40	52.30	51.31	52.30	3,386,100	+0.65(+1.26%)
Feb 11, 2005	51.50	52.01	50.99	51.65	3,632,800	+0.07(+0.14%)
Feb 10, 2005	50.38	51.76	50.10	51.58	3,612,600	+1.30(+2.59%)
Feb 09, 2005	51.08	51.20	50.11	50.28	2,461,300	-0.80(-1.57%)
Feb 08, 2005	51.48	51.60	51.02	51.08	2,771,300	-0.51(-0.99%)
Feb 07, 2005	51.71	51.94	51.42	51.59	2,042,100	-0.14(-0.27%)
Feb 04, 2005	51.00	51.80	51.00	51.73	3,242,100	+0.58(+1.13%)
Feb 03, 2005	51.25	51.40	50.82	51.15	3,624,400	-0.38(-0.74%)
Feb 02, 2005	50.98	51.89	50.89	51.53	5,503,400	+0.71(+1.40%)
Feb 01, 2005	49.90	50.98	49.72	50.82	4,558,500	+1.12(+2.25%)
Jan 31, 2005	49.70	50.07	49.33	49.70	3,473,700	+0.52(+1.06%)
Jan 28, 2005	49.25	49.44	48.65	49.18	3,915,200	+0.62(+1.28%)
Jan 27, 2005	49.26	49.59	48.21	48.56	5,023,800	-0.18(-0.37%)
Jan 26, 2005	49.02	49.06	48.10	48.74	4,056,700	+0.03(+0.06%)
Jan 25, 2005	48.43	49.15	48.13	48.71	3,511,900	+0.58(+1.21%)
Jan 24, 2005	49.13	49.45	47.96	48.13	2,844,700	-0.69(-1.41%)
Jan 21, 2005	49.20	49.48	48.68	48.82	2,446,700	-0.31(-0.63%)
Jan 20, 2005	49.17	49.50	48.59	49.13	3,085,400	-0.14(-0.28%)
Jan 19, 2005	50.03	50.13	49.22	49.27	2,163,800	-0.70(-1.40%)
Jan 18, 2005	49.34	50.13	48.96	49.97	3,478,800	+0.18(+0.36%)
Jan 14, 2005	48.50	49.95	48.18	49.79	4,747,700	+1.39(+2.87%)
Jan 13, 2005	48.36	49.00	48.03	48.40	3,015,400	+0.05(+0.10%)
Jan 12, 2005	48.00	48.64	47.70	48.35	3,876,100	+0.65(+1.36%)
Jan 11, 2005	48.40	48.70	47.63	47.70	3,222,600	-1.00(-2.05%)
Jan 10, 2005	48.06	48.98	47.86	48.70	3,656,400	+0.71(+1.48%)
Jan 07, 2005	48.66	48.77	47.96	47.99	3,248,100	-0.46(-0.95%)
Jan 06, 2005	47.90	48.88	47.90	48.45	3,035,900	+0.55(+1.15%)
Jan 05, 2005	48.50	48.95	47.55	47.90	3,048,500	-0.49(-1.01%)
Jan 04, 2005	49.46	49.92	47.90	48.39	5,421,900	-1.07(-2.16%)

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.