Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	56.10	56.15	55.75	55.99	1,401,262	-0.09(-0.16%)
Mar 30, 2005	55.56	56.14	55.45	56.08	990,730	+0.83(+1.51%)
Mar 29, 2005	56.14	56.60	55.01	55.25	1,849,349	-0.89(-1.59%)
Mar 28, 2005	56.19	56.58	56.08	56.14	915,509	+0.00(+0.00%)
Mar 24, 2005	56.19	56.68	56.10	56.14	1,055,892	+0.18(+0.32%)
Mar 23, 2005	56.22	56.40	55.87	55.96	1,261,661	-0.40(-0.71%)
Mar 22, 2005	56.68	57.42	56.32	56.37	987,042	-0.27(-0.47%)
Mar 21, 2005	56.01	57.23	56.01	56.63	691,521	+0.04(+0.08%)
Mar 18, 2005	56.99	56.99	56.39	56.59	1,118,484	-0.38(-0.68%)
Mar 17, 2005	56.81	57.24	56.63	56.97	489,441	-0.04(-0.06%)
Mar 16, 2005	56.99	57.39	56.70	57.01	733,882	-0.38(-0.67%)
Mar 15, 2005	58.16	58.16	57.20	57.39	458,704	-0.31(-0.54%)
Mar 14, 2005	57.39	57.71	57.13	57.71	994,419	+0.30(+0.51%)
Mar 11, 2005	57.53	57.90	57.05	57.41	520,960	-0.12(-0.20%)
Mar 10, 2005	57.73	57.93	57.11	57.53	1,172,692	-0.40(-0.69%)
Mar 09, 2005	58.30	58.40	57.79	57.93	1,377,567	-0.56(-0.96%)
Mar 08, 2005	58.96	59.18	58.39	58.49	3,982,259	-0.55(-0.94%)
Mar 07, 2005	59.13	59.43	58.92	59.05	3,241,111	-0.12(-0.20%)
Mar 04, 2005	59.16	59.30	58.69	59.17	1,756,691	+0.49(+0.84%)
Mar 03, 2005	58.92	59.08	58.22	58.67	1,040,356	-0.04(-0.06%)
Mar 02, 2005	58.56	59.25	58.38	58.71	571,816	-0.04(-0.06%)
Mar 01, 2005	58.63	58.91	58.31	58.75	3,515,953	+0.33(+0.57%)
Feb 28, 2005	58.69	58.85	57.94	58.41	757,242	-0.38(-0.65%)
Feb 25, 2005	57.75	58.83	57.75	58.80	639,884	+0.91(+1.58%)
Feb 24, 2005	57.17	57.92	56.76	57.89	1,459,047	+0.62(+1.08%)
Feb 23, 2005	57.17	57.59	57.03	57.27	1,292,063	+0.28(+0.49%)
Feb 22, 2005	57.66	58.23	56.95	56.99	1,295,416	-1.07(-1.85%)
Feb 18, 2005	58.19	58.54	57.89	58.07	970,947	-0.12(-0.20%)
Feb 17, 2005	59.05	59.13	58.08	58.18	1,242,548	-0.76(-1.29%)
Feb 16, 2005	58.47	59.20	58.37	58.94	668,050	+0.31(+0.53%)
Feb 15, 2005	58.64	59.05	58.30	58.63	761,825	-0.01(-0.02%)
Feb 14, 2005	58.51	58.81	58.25	58.64	1,200,858	-0.04(-0.06%)
Feb 11, 2005	57.62	58.72	57.22	58.67	1,574,282	+0.97(+1.67%)
Feb 10, 2005	57.71	57.97	57.26	57.71	1,696,000	+0.13(+0.22%)
Feb 09, 2005	59.05	59.32	57.58	57.58	1,530,804	-1.40(-2.38%)
Feb 08, 2005	58.92	59.27	58.84	58.99	822,628	-0.02(-0.03%)
Feb 07, 2005	59.09	59.31	58.65	59.01	717,787	+0.12(+0.20%)
Feb 04, 2005	57.87	59.00	57.84	58.89	2,265,581	+0.82(+1.42%)
Feb 03, 2005	58.33	58.33	57.72	58.07	1,262,332	-0.34(-0.58%)
Feb 02, 2005	58.20	58.49	57.99	58.41	1,404,727	+0.38(+0.66%)
Feb 01, 2005	57.71	58.17	57.56	58.02	1,568,917	+0.40(+0.70%)
Jan 31, 2005	56.67	57.73	56.67	57.62	1,367,507	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.14	56.84	1,541,645	-0.24(-0.42%)
Jan 27, 2005	56.86	57.40	56.67	57.08	924,003	+0.23(+0.41%)
Jan 26, 2005	56.23	56.91	56.05	56.85	1,267,697	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,502	+0.18(+0.32%)
Jan 24, 2005	56.41	56.68	55.45	55.56	2,681,142	-0.77(-1.37%)
Jan 21, 2005	56.68	56.98	56.12	56.33	1,010,625	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,160	-0.48(-0.85%)
Jan 19, 2005	57.75	57.86	56.81	56.92	1,286,362	-0.93(-1.61%)
Jan 18, 2005	56.99	57.94	56.71	57.85	3,056,466	+0.76(+1.33%)
Jan 14, 2005	56.63	57.15	56.53	57.09	2,178,959	+0.69(+1.22%)
Jan 13, 2005	56.59	56.99	56.12	56.40	1,016,326	-0.06(-0.11%)
Jan 12, 2005	56.54	56.74	55.67	56.46	1,437,923	+0.08(+0.14%)
Jan 11, 2005	56.81	56.83	56.15	56.38	1,183,310	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,790	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.41	56.46	693,757	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.09	1,722,601	+0.28(+0.49%)
Jan 05, 2005	57.82	58.08	56.77	56.81	1,533,710	-1.00(-1.73%)
Jan 04, 2005	59.50	59.63	57.73	57.82	1,660,457	-1.50(-2.53%)
Jan 03, 2005	60.70	60.81	59.09	59.32	1,504,202	-0.89(-1.47%)
Dec 31, 2004	60.62	60.83	60.20	60.20	1,576,406	-0.22(-0.37%)
Dec 30, 2004	60.61	60.79	60.43	60.43	612,947	-0.18(-0.30%)
Dec 29, 2004	60.48	60.70	60.36	60.61	645,696	+0.00(+0.00%)
Dec 28, 2004	59.63	60.64	59.60	60.61	689,733	+1.11(+1.86%)
Dec 27, 2004	60.39	60.47	59.32	59.50	517,272	-0.40(-0.67%)
Dec 23, 2004	60.03	60.17	59.90	59.90	2,526,899	+0.00(+0.00%)
Dec 22, 2004	59.81	60.12	59.75	59.90	943,899	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,474	+0.64(+1.08%)
Dec 20, 2004	59.54	59.81	58.75	59.04	694,316	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.02	59.25	1,180,292	-0.30(-0.50%)
Dec 16, 2004	60.03	60.17	59.21	59.54	1,140,726	-0.40(-0.67%)
Dec 15, 2004	59.63	60.05	59.52	59.94	686,939	+0.39(+0.66%)
Dec 14, 2004	59.49	59.71	59.01	59.55	862,418	+0.55(+0.93%)
Dec 13, 2004	59.36	59.36	58.26	59.01	990,283	+0.57(+0.98%)
Dec 10, 2004	57.81	58.60	57.76	58.43	528,449	+0.41(+0.71%)
Dec 09, 2004	58.20	58.26	57.26	58.02	1,686,388	-0.40(-0.69%)
Dec 08, 2004	57.93	58.51	57.73	58.42	705,493	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,942	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.87	59.16	952,505	-0.25(-0.42%)
Dec 03, 2004	59.48	59.81	59.31	59.41	1,033,203	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.09	59.25	1,059,134	-0.04(-0.08%)
Dec 01, 2004	58.65	59.50	58.53	59.29	1,396,232	+0.96(+1.64%)
Nov 30, 2004	58.33	58.61	58.24	58.33	1,143,967	+0.20(+0.34%)
Nov 29, 2004	58.50	58.65	57.71	58.14	1,683,929	+0.11(+0.19%)
Nov 26, 2004	58.11	58.47	57.90	58.03	725,164	+0.01(+0.02%)
Nov 24, 2004	57.84	58.14	57.55	58.02	567,904	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.73	57.45	800,274	+0.13(+0.23%)
Nov 22, 2004	56.52	57.42	56.49	57.31	908,914	+0.64(+1.12%)
Nov 19, 2004	57.35	57.43	56.59	56.68	984,024	-1.01(-1.75%)
Nov 18, 2004	57.84	57.84	57.26	57.69	514,366	-0.24(-0.42%)
Nov 17, 2004	57.62	58.33	57.48	57.93	1,169,786	+0.60(+1.05%)
Nov 16, 2004	57.56	57.71	57.17	57.33	1,191,022	-0.60(-1.03%)
Nov 15, 2004	57.44	57.93	57.30	57.93	1,292,621	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,738	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.39	57.03	696,886	+0.60(+1.06%)
Nov 10, 2004	56.14	56.76	55.94	56.43	810,333	+0.20(+0.35%)
Nov 09, 2004	55.83	56.23	55.61	56.23	435,791	+0.66(+1.19%)
Nov 08, 2004	55.96	56.05	55.54	55.57	611,718	-0.44(-0.78%)
Nov 05, 2004	55.78	56.24	55.47	56.01	1,235,954	+0.57(+1.03%)
Nov 04, 2004	54.93	55.45	54.40	55.44	888,908	+0.52(+0.94%)
Nov 03, 2004	55.11	55.25	54.50	54.92	1,467,318	+1.02(+1.89%)
Nov 02, 2004	54.26	54.62	53.60	53.90	1,648,386	+0.04(+0.07%)
Nov 01, 2004	53.86	54.20	53.37	53.86	821,734	+0.18(+0.33%)
Oct 29, 2004	53.73	54.09	53.44	53.68	1,857,396	-0.13(-0.25%)
Oct 28, 2004	53.77	54.16	53.46	53.82	556,838	-0.04(-0.08%)
Oct 27, 2004	53.06	54.00	52.98	53.86	1,616,420	+0.72(+1.36%)
Oct 26, 2004	52.64	53.14	51.95	53.14	732,094	+0.55(+1.04%)
Oct 25, 2004	52.03	52.69	51.89	52.59	831,458	+0.47(+0.91%)
Oct 22, 2004	53.21	53.24	52.12	52.12	1,181,745	-1.11(-2.08%)
Oct 21, 2004	52.47	53.24	52.33	53.23	731,982	+0.76(+1.45%)
Oct 20, 2004	51.93	52.60	51.73	52.46	420,926	+0.39(+0.76%)
Oct 19, 2004	52.88	53.07	51.90	52.07	877,619	-0.48(-0.92%)
Oct 18, 2004	51.98	52.68	51.83	52.55	799,603	+0.30(+0.57%)
Oct 15, 2004	51.95	52.54	51.63	52.26	951,387	+0.41(+0.79%)
Oct 14, 2004	52.16	52.37	51.78	51.85	504,530	-0.40(-0.77%)
Oct 13, 2004	53.32	53.32	52.09	52.25	404,160	-0.54(-1.02%)
Oct 12, 2004	52.38	53.03	52.13	52.79	496,818	-0.19(-0.35%)
Oct 11, 2004	52.80	52.97	52.60	52.97	883,431	+0.28(+0.53%)
Oct 08, 2004	53.27	53.57	52.69	52.70	540,744	-0.76(-1.42%)
Oct 07, 2004	54.40	54.40	53.41	53.46	594,058	-0.94(-1.73%)
Oct 06, 2004	54.04	54.55	53.81	54.40	912,379	+0.45(+0.83%)
Oct 05, 2004	54.35	54.35	53.82	53.95	321,674	-0.26(-0.48%)
Oct 04, 2004	54.58	54.58	54.06	54.21	1,303,128	+0.70(+1.30%)
Oct 01, 2004	52.83	53.67	52.70	53.51	1,616,308	+1.08(+2.06%)
Sep 30, 2004	52.25	52.74	52.14	52.43	580,087	+0.03(+0.05%)
Sep 29, 2004	51.80	52.40	51.69	52.40	990,954	+0.78(+1.51%)
Sep 28, 2004	51.36	51.73	51.01	51.62	1,166,433	+0.43(+0.84%)
Sep 27, 2004	51.44	51.50	50.97	51.19	606,353	-0.71(-1.36%)
Sep 24, 2004	51.94	52.38	51.89	51.90	668,609	+0.01(+0.02%)
Sep 23, 2004	51.94	52.17	51.74	51.89	1,051,198	+0.11(+0.21%)
Sep 22, 2004	52.42	52.45	51.76	51.78	1,147,320	-1.13(-2.13%)
Sep 21, 2004	52.79	53.19	52.58	52.91	653,184	+0.36(+0.68%)
Sep 20, 2004	52.52	52.84	52.22	52.55	515,483	-0.04(-0.07%)
Sep 17, 2004	52.70	52.82	52.19	52.59	514,813	-0.02(-0.03%)
Sep 16, 2004	52.25	52.86	52.25	52.61	697,557	+0.55(+1.05%)
Sep 15, 2004	52.28	52.31	51.91	52.06	1,298,657	-0.50(-0.95%)
Sep 14, 2004	52.43	52.63	52.04	52.56	918,191	+0.04(+0.09%)
Sep 13, 2004	52.43	52.84	52.25	52.52	887,119	+0.34(+0.65%)
Sep 10, 2004	51.59	52.25	51.17	52.18	609,147	+0.59(+1.14%)
Sep 09, 2004	50.82	51.81	50.82	51.59	1,127,872	+0.91(+1.80%)
Sep 08, 2004	50.98	51.55	50.65	50.68	1,051,310	-0.41(-0.81%)
Sep 07, 2004	51.00	51.33	50.82	51.09	1,166,880	+0.48(+0.95%)
Sep 03, 2004	51.04	51.27	50.31	50.60	329,721	-0.71(-1.38%)
Sep 02, 2004	50.28	51.31	50.28	51.31	609,706	+0.98(+1.94%)
Sep 01, 2004	49.77	51.00	49.74	50.34	450,321	+0.59(+1.19%)
Aug 31, 2004	49.46	49.91	49.04	49.74	561,868	+0.30(+0.62%)
Aug 30, 2004	49.97	50.06	49.41	49.44	345,816	-0.67(-1.34%)
Aug 27, 2004	49.97	50.39	49.89	50.11	1,284,350	+0.28(+0.56%)
Aug 26, 2004	49.74	50.16	49.70	49.83	1,329,953	-0.26(-0.52%)
Aug 25, 2004	49.74	50.19	49.39	50.09	959,658	+0.35(+0.70%)
Aug 24, 2004	49.91	50.27	49.39	49.74	567,121	-0.02(-0.04%)
Aug 23, 2004	50.28	50.36	49.57	49.76	926,686	-0.25(-0.50%)
Aug 20, 2004	48.90	50.11	48.90	50.01	1,043,821	+1.06(+2.16%)
Aug 19, 2004	49.03	49.41	48.75	48.96	924,562	-0.38(-0.78%)
Aug 18, 2004	47.73	49.47	47.70	49.34	756,013	+1.31(+2.72%)
Aug 17, 2004	48.13	48.41	47.90	48.04	563,433	+0.42(+0.88%)
Aug 16, 2004	46.86	47.79	46.86	47.62	796,362	+0.87(+1.86%)
Aug 13, 2004	46.97	47.28	46.54	46.75	998,778	-0.02(-0.04%)
Aug 12, 2004	47.20	47.40	46.66	46.77	934,622	-0.88(-1.84%)
Aug 11, 2004	47.51	47.99	46.73	47.64	711,975	-0.13(-0.28%)
Aug 10, 2004	47.06	48.18	47.06	47.78	1,203,317	+0.72(+1.54%)
Aug 09, 2004	47.24	47.37	46.81	47.05	421,485	-0.19(-0.40%)
Aug 06, 2004	47.82	47.85	46.94	47.24	1,529,015	-1.17(-2.42%)
Aug 05, 2004	49.57	49.60	48.41	48.41	693,980	-1.12(-2.26%)
Aug 04, 2004	49.32	50.03	48.94	49.53	1,087,635	-0.29(-0.57%)
Aug 03, 2004	50.57	50.62	49.80	49.82	764,954	-0.95(-1.87%)
Aug 02, 2004	50.28	50.92	50.05	50.76	484,970	-0.21(-0.40%)
Jul 30, 2004	50.59	51.06	50.42	50.97	527,555	+0.31(+0.62%)
Jul 29, 2004	50.00	50.66	49.91	50.66	550,803	+0.90(+1.82%)
Jul 28, 2004	49.84	50.00	48.90	49.75	1,101,047	-0.25(-0.50%)
Jul 27, 2004	49.03	50.15	49.03	50.00	1,243,443	+1.32(+2.70%)
Jul 26, 2004	49.79	49.83	48.51	48.69	1,652,521	-0.85(-1.72%)
Jul 23, 2004	50.23	50.25	49.48	49.54	846,658	-0.90(-1.79%)
Jul 22, 2004	50.26	50.60	49.29	50.44	1,502,414	+0.12(+0.23%)
Jul 21, 2004	52.34	52.35	50.33	50.33	1,223,771	-1.80(-3.45%)
Jul 20, 2004	51.05	52.21	51.04	52.12	1,528,568	+1.11(+2.17%)
Jul 19, 2004	51.27	51.39	50.59	51.02	438,250	-0.16(-0.31%)
Jul 16, 2004	52.29	52.35	51.14	51.18	710,970	-0.85(-1.63%)
Jul 15, 2004	52.21	52.42	51.89	52.03	603,670	+0.11(+0.21%)
Jul 14, 2004	51.67	52.65	51.67	51.92	632,619	-0.21(-0.41%)
Jul 13, 2004	52.38	52.59	52.12	52.13	287,808	-0.15(-0.29%)
Jul 12, 2004	52.34	52.55	51.79	52.29	1,160,397	-0.36(-0.68%)
Jul 09, 2004	52.43	52.76	52.43	52.64	985,477	+0.35(+0.67%)
Jul 08, 2004	53.06	53.31	52.17	52.29	1,298,210	-0.98(-1.85%)
Jul 07, 2004	53.59	53.97	53.27	53.28	338,216	-0.22(-0.42%)
Jul 06, 2004	54.43	54.43	53.32	53.50	804,633	-1.16(-2.13%)
Jul 02, 2004	55.07	55.07	54.42	54.67	427,073	-0.27(-0.49%)
Jul 01, 2004	55.96	56.02	54.84	54.93	769,425	-0.98(-1.76%)
Jun 30, 2004	55.87	56.12	55.63	55.92	1,373,655	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.28	55.71	1,522,086	+0.42(+0.76%)
Jun 28, 2004	55.78	55.89	55.10	55.29	2,239,650	-0.09(-0.16%)
Jun 25, 2004	54.62	55.47	54.61	55.38	764,396	+0.67(+1.23%)
Jun 24, 2004	54.98	55.21	54.58	54.71	525,431	-0.29(-0.52%)
Jun 23, 2004	54.08	55.06	53.88	55.00	598,864	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,260	+0.27(+0.50%)
Jun 21, 2004	53.92	54.15	53.50	53.68	943,787	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.85	214,822	+0.17(+0.32%)
Jun 17, 2004	53.91	54.34	53.41	53.68	595,623	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,400	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,602	+1.07(+2.04%)
Jun 14, 2004	53.41	53.64	52.66	52.66	1,150,338	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.68	53.89	620,100	+0.07(+0.13%)
Jun 09, 2004	54.84	55.03	53.82	53.82	471,893	-1.30(-2.35%)
Jun 08, 2004	54.81	55.11	54.76	55.11	356,882	+0.00(+0.00%)
Jun 07, 2004	54.52	55.11	54.27	55.11	676,880	+0.95(+1.75%)
Jun 04, 2004	54.02	54.49	53.82	54.16	586,905	+0.68(+1.27%)
Jun 03, 2004	54.62	54.62	53.48	53.48	680,903	-1.10(-2.02%)
Jun 02, 2004	55.01	55.01	54.34	54.59	1,063,604	-0.30(-0.55%)
Jun 01, 2004	53.69	54.89	53.69	54.89	1,019,790	+0.71(+1.30%)
May 28, 2004	54.35	54.35	53.82	54.18	379,795	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.65	54.17	747,965	-0.01(-0.02%)
May 26, 2004	53.72	54.25	53.64	54.18	1,751,661	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.29	53.82	890,696	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.63	1,004,366	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,652	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,688	-0.06(-0.12%)
May 19, 2004	52.25	52.82	51.39	51.42	1,209,576	-0.29(-0.55%)
May 18, 2004	51.40	51.72	51.21	51.70	1,146,203	+0.72(+1.42%)
May 17, 2004	50.65	51.38	50.33	50.98	1,387,403	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.70	510,566	-0.55(-1.04%)
May 13, 2004	52.12	52.92	52.00	52.25	1,140,949	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.79	52.58	808,992	+0.16(+0.31%)
May 11, 2004	51.39	52.56	51.39	52.42	906,232	+1.29(+2.52%)
May 10, 2004	51.67	51.97	50.67	51.13	3,613,417	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,356	-1.32(-2.47%)
May 06, 2004	53.82	53.97	52.85	53.53	701,357	-0.92(-1.69%)
May 05, 2004	54.25	54.73	54.02	54.45	519,843	+0.34(+0.63%)
May 04, 2004	53.77	54.82	53.53	54.11	702,922	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.14	53.57	721,588	+0.56(+1.06%)
Apr 30, 2004	54.08	54.35	52.88	53.01	960,105	-1.00(-1.86%)
Apr 29, 2004	55.02	55.40	53.60	54.01	1,548,687	-0.83(-1.52%)
Apr 28, 2004	55.88	55.97	54.70	54.84	830,340	-1.47(-2.61%)
Apr 27, 2004	56.65	56.90	55.94	56.31	381,024	-0.05(-0.10%)
Apr 26, 2004	56.71	57.14	56.22	56.37	817,375	+0.01(+0.02%)
Apr 23, 2004	56.81	56.84	55.83	56.36	1,698,682	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.53	56.37	980,783	+0.86(+1.55%)
Apr 21, 2004	55.14	55.69	54.41	55.52	1,453,570	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.53	54.59	1,175,039	-1.44(-2.57%)
Apr 19, 2004	55.47	56.14	54.89	56.03	534,373	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,276	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,801	-0.31(-0.56%)
Apr 14, 2004	55.68	56.40	55.29	55.56	1,245,454	-0.55(-0.99%)
Apr 13, 2004	57.84	57.84	55.78	56.12	2,040,476	-1.37(-2.38%)
Apr 12, 2004	57.39	57.80	57.19	57.48	641,784	+0.35(+0.61%)
Apr 08, 2004	58.02	58.03	57.04	57.14	1,014,425	-0.18(-0.31%)
Apr 07, 2004	57.08	57.72	56.67	57.31	425,285	+0.23(+0.41%)
Apr 06, 2004	57.57	57.80	57.08	57.08	407,178	-0.81(-1.39%)
Apr 05, 2004	57.38	57.93	57.35	57.89	558,515	+0.52(+0.90%)
Apr 02, 2004	57.75	57.78	56.99	57.37	1,408,862	+0.99(+1.76%)

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.