Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	57.23	57.66	57.10	57.53	548,468	+0.30(+0.52%)
Mar 30, 2005	56.08	57.27	55.99	57.23	775,191	+1.18(+2.11%)
Mar 29, 2005	56.57	56.76	56.02	56.05	592,230	-0.54(-0.96%)
Mar 28, 2005	56.54	56.94	56.54	56.59	517,233	+0.01(+0.01%)
Mar 24, 2005	57.05	57.38	56.58	56.58	748,143	-0.60(-1.05%)
Mar 23, 2005	57.01	57.30	56.55	57.18	704,083	+0.29(+0.51%)
Mar 22, 2005	57.45	57.64	56.68	56.89	1,046,983	-0.61(-1.06%)
Mar 21, 2005	57.98	58.08	57.22	57.50	699,042	-0.43(-0.73%)
Mar 18, 2005	57.98	58.31	57.58	57.93	729,110	-0.23(-0.39%)
Mar 17, 2005	57.79	58.32	57.53	58.15	586,265	+0.41(+0.71%)
Mar 16, 2005	57.84	58.10	57.52	57.74	565,436	-0.22(-0.37%)
Mar 15, 2005	58.30	58.69	57.96	57.96	500,964	-0.48(-0.81%)
Mar 14, 2005	58.10	58.72	57.87	58.43	661,283	+0.48(+0.83%)
Mar 11, 2005	57.96	58.20	57.81	57.95	584,659	-0.28(-0.47%)
Mar 10, 2005	58.14	58.41	57.96	58.23	693,233	+0.16(+0.27%)
Mar 09, 2005	58.25	58.37	57.73	58.07	874,265	-0.30(-0.51%)
Mar 08, 2005	57.96	58.73	57.64	58.37	1,037,833	+0.25(+0.43%)
Mar 07, 2005	57.66	58.14	57.48	58.12	583,684	+0.62(+1.07%)
Mar 04, 2005	56.60	57.63	56.60	57.50	727,859	+1.15(+2.04%)
Mar 03, 2005	55.87	56.59	55.87	56.35	559,372	+0.49(+0.88%)
Mar 02, 2005	55.68	56.46	55.47	55.86	684,481	+0.19(+0.34%)
Mar 01, 2005	55.19	55.91	55.12	55.67	386,852	+0.57(+1.03%)
Feb 28, 2005	55.32	55.55	54.95	55.10	414,041	-0.09(-0.17%)
Feb 25, 2005	55.02	55.55	54.77	55.19	353,265	+0.20(+0.36%)
Feb 24, 2005	55.05	55.16	54.86	54.99	619,415	+0.04(+0.08%)
Feb 23, 2005	55.37	55.82	54.95	54.95	523,506	-0.46(-0.83%)
Feb 22, 2005	56.08	56.27	55.32	55.41	351,363	-0.53(-0.94%)
Feb 18, 2005	56.43	56.60	55.93	55.93	347,827	-0.38(-0.67%)
Feb 17, 2005	57.33	57.52	56.19	56.31	516,488	-0.78(-1.36%)
Feb 16, 2005	57.16	57.62	56.95	57.08	369,295	-0.21(-0.36%)
Feb 15, 2005	57.41	57.82	57.06	57.29	450,314	-0.18(-0.30%)
Feb 14, 2005	57.84	57.98	57.10	57.47	553,394	-0.07(-0.12%)
Feb 11, 2005	57.28	57.64	56.77	57.53	704,259	+0.44(+0.77%)
Feb 10, 2005	57.02	57.70	57.00	57.09	645,362	+0.01(+0.01%)
Feb 09, 2005	57.83	58.23	57.06	57.08	550,210	-0.53(-0.91%)
Feb 08, 2005	57.64	57.83	57.53	57.61	482,943	+0.23(+0.39%)
Feb 07, 2005	58.33	58.34	57.11	57.38	569,566	-0.97(-1.66%)
Feb 04, 2005	57.92	58.35	57.72	58.35	589,969	+0.63(+1.10%)
Feb 03, 2005	57.63	57.98	57.41	57.72	614,971	-0.01(-0.01%)
Feb 02, 2005	57.19	57.98	57.10	57.73	893,862	+0.24(+0.42%)
Feb 01, 2005	56.68	57.48	56.68	57.48	639,381	+0.95(+1.68%)
Jan 31, 2005	55.39	56.64	55.39	56.53	604,747	+1.31(+2.37%)
Jan 28, 2005	55.66	55.82	54.97	55.22	646,825	-0.70(-1.25%)
Jan 27, 2005	56.33	56.45	55.83	55.92	616,666	-0.62(-1.09%)
Jan 26, 2005	54.98	56.54	54.97	56.54	1,168,068	+1.98(+3.64%)
Jan 25, 2005	54.24	54.84	54.24	54.56	386,507	+0.23(+0.43%)
Jan 24, 2005	54.58	54.83	54.18	54.32	713,073	-0.48(-0.87%)
Jan 21, 2005	54.89	55.37	54.78	54.80	509,471	-0.29(-0.53%)
Jan 20, 2005	55.15	55.30	54.87	55.09	614,192	-0.18(-0.32%)
Jan 19, 2005	55.16	55.56	55.02	55.27	915,097	-0.03(-0.06%)
Jan 18, 2005	52.98	55.38	52.97	55.30	1,080,673	+2.32(+4.37%)
Jan 14, 2005	53.18	53.38	52.79	52.98	826,684	-0.12(-0.24%)
Jan 13, 2005	53.85	53.96	52.99	53.11	840,415	-0.63(-1.16%)
Jan 12, 2005	54.22	54.39	53.57	53.73	597,904	-0.51(-0.94%)
Jan 11, 2005	54.22	54.48	53.55	54.24	674,254	+0.03(+0.06%)
Jan 10, 2005	54.18	54.52	53.99	54.21	444,330	+0.03(+0.06%)
Jan 07, 2005	55.07	55.30	54.08	54.17	967,097	-1.35(-2.43%)
Jan 06, 2005	55.07	55.86	55.02	55.52	390,319	+0.32(+0.57%)
Jan 05, 2005	55.13	55.92	55.09	55.21	723,653	-0.20(-0.36%)
Jan 04, 2005	56.18	56.45	55.19	55.41	466,468	-0.77(-1.37%)

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.