Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	55.33	55.39	54.99	55.23	1,420,586	-0.09(-0.16%)
Mar 30, 2005	54.80	55.38	54.70	55.32	1,004,393	+0.82(+1.51%)
Mar 29, 2005	55.38	55.83	54.26	54.50	1,874,851	-0.88(-1.59%)
Mar 28, 2005	55.42	55.81	55.32	55.38	928,134	+0.00(+0.00%)
Mar 24, 2005	55.42	55.91	55.33	55.38	1,070,453	+0.18(+0.32%)
Mar 23, 2005	55.46	55.63	55.11	55.20	1,279,060	-0.40(-0.71%)
Mar 22, 2005	55.91	56.64	55.55	55.60	1,000,653	-0.26(-0.47%)
Mar 21, 2005	55.25	56.45	55.25	55.86	701,058	+0.04(+0.08%)
Mar 18, 2005	56.22	56.22	55.63	55.82	1,133,908	-0.38(-0.68%)
Mar 17, 2005	56.04	56.46	55.85	56.20	496,191	-0.04(-0.06%)
Mar 16, 2005	56.22	56.61	55.93	56.23	744,003	-0.38(-0.67%)
Mar 15, 2005	57.36	57.36	56.42	56.61	465,030	-0.31(-0.54%)
Mar 14, 2005	56.61	56.92	56.35	56.92	1,008,132	+0.29(+0.51%)
Mar 11, 2005	56.75	57.11	56.28	56.63	528,144	-0.11(-0.20%)
Mar 10, 2005	56.94	57.14	56.33	56.75	1,188,864	-0.40(-0.70%)
Mar 09, 2005	57.51	57.60	57.00	57.14	1,396,564	-0.56(-0.96%)
Mar 08, 2005	58.16	58.38	57.59	57.70	4,037,175	-0.55(-0.94%)
Mar 07, 2005	58.33	58.62	58.11	58.25	3,285,806	-0.11(-0.20%)
Mar 04, 2005	58.35	58.49	57.89	58.36	1,780,916	+0.49(+0.84%)
Mar 03, 2005	58.11	58.27	57.43	57.88	1,054,703	-0.04(-0.06%)
Mar 02, 2005	57.76	58.44	57.58	57.91	579,701	-0.04(-0.06%)
Mar 01, 2005	57.83	58.11	57.51	57.95	3,564,439	+0.33(+0.57%)
Feb 28, 2005	57.89	58.05	57.15	57.62	767,685	-0.38(-0.65%)
Feb 25, 2005	56.97	58.03	56.97	58.00	648,708	+0.90(+1.58%)
Feb 24, 2005	56.39	57.13	55.99	57.10	1,479,168	+0.61(+1.08%)
Feb 23, 2005	56.39	56.81	56.25	56.49	1,309,880	+0.27(+0.49%)
Feb 22, 2005	56.88	57.43	56.17	56.22	1,313,280	-1.06(-1.85%)
Feb 18, 2005	57.40	57.74	57.10	57.28	984,336	-0.11(-0.20%)
Feb 17, 2005	58.25	58.33	57.29	57.39	1,259,683	-0.75(-1.29%)
Feb 16, 2005	57.67	58.40	57.58	58.14	677,262	+0.31(+0.53%)
Feb 15, 2005	57.84	58.25	57.51	57.83	772,331	-0.01(-0.02%)
Feb 14, 2005	57.72	58.01	57.46	57.84	1,217,418	-0.04(-0.06%)
Feb 11, 2005	56.83	57.92	56.45	57.88	1,595,992	+0.95(+1.67%)
Feb 10, 2005	56.92	57.18	56.48	56.92	1,719,388	+0.12(+0.22%)
Feb 09, 2005	58.25	58.51	56.80	56.80	1,551,914	-1.39(-2.38%)
Feb 08, 2005	58.11	58.47	58.04	58.18	833,972	-0.02(-0.03%)
Feb 07, 2005	58.29	58.50	57.85	58.20	727,686	+0.11(+0.20%)
Feb 04, 2005	57.08	58.19	57.06	58.09	2,296,823	+0.81(+1.42%)
Feb 03, 2005	57.54	57.54	56.93	57.28	1,279,739	-0.34(-0.58%)
Feb 02, 2005	57.41	57.69	57.20	57.61	1,424,098	+0.38(+0.66%)
Feb 01, 2005	56.92	57.38	56.78	57.23	1,590,553	+0.40(+0.70%)
Jan 31, 2005	55.90	56.95	55.90	56.83	1,386,366	+0.77(+1.37%)
Jan 28, 2005	56.44	56.44	55.38	56.07	1,562,905	-0.24(-0.42%)
Jan 27, 2005	56.08	56.62	55.90	56.30	936,746	+0.23(+0.41%)
Jan 26, 2005	55.47	56.14	55.29	56.08	1,285,178	+1.09(+1.99%)
Jan 25, 2005	55.17	55.67	54.82	54.98	1,404,609	+0.18(+0.32%)
Jan 24, 2005	55.64	55.91	54.70	54.80	2,718,116	-0.76(-1.37%)
Jan 21, 2005	55.91	56.21	55.36	55.56	1,024,562	-0.11(-0.19%)
Jan 20, 2005	55.60	56.19	55.51	55.67	1,250,165	-0.48(-0.85%)
Jan 19, 2005	56.97	57.07	56.04	56.15	1,304,101	-0.92(-1.61%)
Jan 18, 2005	56.22	57.15	55.94	57.06	3,098,616	+0.75(+1.33%)
Jan 14, 2005	55.86	56.38	55.76	56.31	2,209,007	+0.68(+1.22%)
Jan 13, 2005	55.82	56.22	55.36	55.63	1,030,341	-0.06(-0.11%)
Jan 12, 2005	55.78	55.97	54.91	55.70	1,457,752	+0.08(+0.14%)
Jan 11, 2005	56.04	56.06	55.39	55.62	1,199,628	-0.64(-1.13%)
Jan 10, 2005	55.73	56.91	55.73	56.25	2,122,664	+0.56(+1.00%)
Jan 07, 2005	56.53	56.53	55.64	55.70	703,324	-0.62(-1.10%)
Jan 06, 2005	56.33	56.91	56.10	56.31	1,746,356	+0.27(+0.49%)
Jan 05, 2005	57.03	57.29	56.00	56.04	1,554,860	-0.99(-1.73%)
Jan 04, 2005	58.69	58.82	56.94	57.03	1,683,355	-1.48(-2.53%)

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.