Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	56.71	57.13	56.57	57.00	553,562	+0.30(+0.52%)
Mar 30, 2005	55.57	56.74	55.48	56.71	782,392	+1.17(+2.11%)
Mar 29, 2005	56.05	56.24	55.50	55.53	597,731	-0.54(-0.96%)
Mar 28, 2005	56.02	56.42	56.02	56.07	522,037	+0.01(+0.01%)
Mar 24, 2005	56.52	56.86	56.06	56.06	755,092	-0.59(-1.05%)
Mar 23, 2005	56.48	56.77	56.03	56.66	710,623	+0.29(+0.51%)
Mar 22, 2005	56.92	57.11	56.16	56.37	1,056,708	-0.60(-1.06%)
Mar 21, 2005	57.44	57.54	56.69	56.97	705,535	-0.42(-0.73%)
Mar 18, 2005	57.45	57.77	57.05	57.39	735,883	-0.22(-0.39%)
Mar 17, 2005	57.26	57.78	57.00	57.62	591,711	+0.40(+0.71%)
Mar 16, 2005	57.31	57.57	56.99	57.21	570,688	-0.21(-0.37%)
Mar 15, 2005	57.76	58.15	57.43	57.43	505,617	-0.47(-0.81%)
Mar 14, 2005	57.57	58.18	57.33	57.90	667,425	+0.48(+0.83%)
Mar 11, 2005	57.43	57.66	57.28	57.42	590,090	-0.27(-0.47%)
Mar 10, 2005	57.61	57.87	57.43	57.69	699,673	+0.16(+0.27%)
Mar 09, 2005	57.71	57.83	57.19	57.53	882,386	-0.30(-0.51%)
Mar 08, 2005	57.43	58.19	57.11	57.83	1,047,473	+0.25(+0.43%)
Mar 07, 2005	57.13	57.61	56.95	57.58	589,105	+0.61(+1.07%)
Mar 04, 2005	56.08	57.10	56.08	56.97	734,620	+1.14(+2.04%)
Mar 03, 2005	55.36	56.07	55.36	55.83	564,567	+0.49(+0.88%)
Mar 02, 2005	55.17	55.94	54.96	55.34	690,839	+0.19(+0.34%)
Mar 01, 2005	54.68	55.39	54.61	55.15	390,445	+0.56(+1.03%)
Feb 28, 2005	54.82	55.04	54.44	54.59	417,887	-0.09(-0.17%)
Feb 25, 2005	54.51	55.04	54.26	54.68	356,547	+0.20(+0.36%)
Feb 24, 2005	54.54	54.65	54.35	54.48	625,169	+0.04(+0.08%)
Feb 23, 2005	54.86	55.31	54.44	54.44	528,368	-0.45(-0.83%)
Feb 22, 2005	55.57	55.75	54.82	54.90	354,627	-0.52(-0.94%)
Feb 18, 2005	55.91	56.08	55.42	55.42	351,058	-0.37(-0.67%)
Feb 17, 2005	56.81	56.99	55.67	55.79	521,285	-0.77(-1.36%)
Feb 16, 2005	56.63	57.09	56.43	56.56	372,725	-0.21(-0.36%)
Feb 15, 2005	56.88	57.28	56.53	56.76	454,496	-0.17(-0.30%)
Feb 14, 2005	57.31	57.44	56.57	56.94	558,534	-0.07(-0.12%)
Feb 11, 2005	56.76	57.11	56.24	57.00	710,801	+0.44(+0.77%)
Feb 10, 2005	56.49	57.17	56.48	56.57	651,357	+0.01(+0.01%)
Feb 09, 2005	57.29	57.69	56.53	56.56	555,320	-0.52(-0.91%)
Feb 08, 2005	57.11	57.29	57.00	57.08	487,429	+0.22(+0.39%)
Feb 07, 2005	57.80	57.80	56.58	56.86	574,857	-0.96(-1.66%)
Feb 04, 2005	57.38	57.81	57.19	57.81	595,449	+0.63(+1.10%)
Feb 03, 2005	57.09	57.45	56.88	57.19	620,683	-0.01(-0.01%)
Feb 02, 2005	56.67	57.45	56.57	57.19	902,165	+0.24(+0.42%)
Feb 01, 2005	56.16	56.95	56.16	56.95	645,320	+0.94(+1.68%)
Jan 31, 2005	54.88	56.12	54.88	56.01	610,364	+1.30(+2.37%)
Jan 28, 2005	55.15	55.30	54.47	54.72	652,833	-0.69(-1.25%)
Jan 27, 2005	55.81	55.93	55.32	55.41	622,394	-0.61(-1.09%)
Jan 26, 2005	54.48	56.02	54.46	56.02	1,178,918	+1.97(+3.64%)
Jan 25, 2005	53.74	54.34	53.74	54.06	390,097	+0.23(+0.43%)
Jan 24, 2005	54.08	54.33	53.68	53.82	719,697	-0.47(-0.87%)
Jan 21, 2005	54.39	54.86	54.28	54.30	514,203	-0.29(-0.53%)
Jan 20, 2005	54.64	54.79	54.37	54.58	619,897	-0.17(-0.32%)
Jan 19, 2005	54.65	55.05	54.51	54.76	923,597	-0.03(-0.06%)
Jan 18, 2005	52.49	54.87	52.48	54.79	1,090,711	+2.30(+4.37%)
Jan 14, 2005	52.69	52.89	52.30	52.49	834,362	-0.12(-0.24%)
Jan 13, 2005	53.35	53.46	52.50	52.62	848,221	-0.62(-1.16%)
Jan 12, 2005	53.73	53.89	53.08	53.24	603,458	-0.50(-0.94%)
Jan 11, 2005	53.73	53.98	53.06	53.74	680,517	+0.03(+0.06%)
Jan 10, 2005	53.68	54.01	53.49	53.71	448,457	+0.03(+0.06%)
Jan 07, 2005	54.57	54.79	53.58	53.68	976,080	-1.34(-2.43%)
Jan 06, 2005	54.57	55.34	54.51	55.01	393,945	+0.31(+0.57%)
Jan 05, 2005	54.63	55.40	54.58	54.70	730,375	-0.20(-0.36%)
Jan 04, 2005	55.67	55.93	54.68	54.90	470,801	-0.76(-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.