Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	55.34	55.39	54.99	55.23	1,420,468	-0.09(-0.16%)
Mar 30, 2005	54.81	55.38	54.70	55.32	1,004,309	+0.82(+1.51%)
Mar 29, 2005	55.38	55.83	54.26	54.50	1,874,696	-0.88(-1.59%)
Mar 28, 2005	55.43	55.82	55.32	55.38	928,057	+0.00(+0.00%)
Mar 24, 2005	55.43	55.91	55.34	55.38	1,070,365	+0.18(+0.32%)
Mar 23, 2005	55.46	55.64	55.12	55.21	1,278,954	-0.40(-0.71%)
Mar 22, 2005	55.91	56.65	55.56	55.60	1,000,570	-0.26(-0.47%)
Mar 21, 2005	55.25	56.46	55.25	55.87	701,000	+0.04(+0.08%)
Mar 18, 2005	56.22	56.22	55.63	55.82	1,133,814	-0.38(-0.68%)
Mar 17, 2005	56.04	56.47	55.86	56.20	496,149	-0.04(-0.06%)
Mar 16, 2005	56.22	56.62	55.93	56.24	743,941	-0.38(-0.67%)
Mar 15, 2005	57.37	57.37	56.42	56.62	464,991	-0.31(-0.54%)
Mar 14, 2005	56.62	56.93	56.35	56.93	1,008,048	+0.29(+0.51%)
Mar 11, 2005	56.75	57.11	56.28	56.64	528,101	-0.11(-0.20%)
Mar 10, 2005	56.95	57.15	56.34	56.75	1,188,765	-0.40(-0.70%)
Mar 09, 2005	57.51	57.61	57.01	57.15	1,396,448	-0.56(-0.96%)
Mar 08, 2005	58.16	58.38	57.60	57.70	4,036,841	-0.55(-0.94%)
Mar 07, 2005	58.33	58.62	58.12	58.25	3,285,534	-0.11(-0.20%)
Mar 04, 2005	58.36	58.50	57.90	58.37	1,780,769	+0.49(+0.84%)
Mar 03, 2005	58.12	58.28	57.43	57.88	1,054,616	-0.04(-0.06%)
Mar 02, 2005	57.77	58.45	57.59	57.92	579,653	-0.04(-0.06%)
Mar 01, 2005	57.84	58.11	57.52	57.95	3,564,144	+0.33(+0.57%)
Feb 28, 2005	57.90	58.06	57.16	57.62	767,621	-0.38(-0.65%)
Feb 25, 2005	56.97	58.03	56.97	58.00	648,654	+0.90(+1.58%)
Feb 24, 2005	56.40	57.14	55.99	57.10	1,479,045	+0.61(+1.08%)
Feb 23, 2005	56.40	56.81	56.26	56.49	1,309,772	+0.27(+0.49%)
Feb 22, 2005	56.88	57.44	56.18	56.22	1,313,171	-1.06(-1.85%)
Feb 18, 2005	57.40	57.75	57.10	57.28	984,255	-0.11(-0.20%)
Feb 17, 2005	58.25	58.33	57.30	57.40	1,259,579	-0.75(-1.29%)
Feb 16, 2005	57.68	58.40	57.58	58.15	677,206	+0.31(+0.53%)
Feb 15, 2005	57.85	58.25	57.51	57.84	772,267	-0.01(-0.02%)
Feb 14, 2005	57.72	58.01	57.47	57.85	1,217,317	-0.04(-0.06%)
Feb 11, 2005	56.84	57.92	56.45	57.88	1,595,860	+0.95(+1.67%)
Feb 10, 2005	56.93	57.18	56.49	56.93	1,719,246	+0.12(+0.22%)
Feb 09, 2005	58.25	58.52	56.80	56.80	1,551,785	-1.39(-2.38%)
Feb 08, 2005	58.12	58.47	58.05	58.19	833,903	-0.02(-0.03%)
Feb 07, 2005	58.30	58.51	57.85	58.21	727,626	+0.11(+0.20%)
Feb 04, 2005	57.09	58.20	57.06	58.09	2,296,633	+0.81(+1.42%)
Feb 03, 2005	57.55	57.55	56.94	57.28	1,279,634	-0.34(-0.58%)
Feb 02, 2005	57.41	57.70	57.20	57.62	1,423,981	+0.38(+0.66%)
Feb 01, 2005	56.93	57.39	56.79	57.24	1,590,421	+0.40(+0.70%)
Jan 31, 2005	55.90	56.95	55.90	56.84	1,386,251	+0.77(+1.37%)
Jan 28, 2005	56.44	56.44	55.38	56.07	1,562,776	-0.24(-0.42%)
Jan 27, 2005	56.09	56.63	55.90	56.31	936,668	+0.23(+0.41%)
Jan 26, 2005	55.47	56.14	55.29	56.08	1,285,072	+1.09(+1.99%)
Jan 25, 2005	55.17	55.67	54.83	54.99	1,404,493	+0.18(+0.32%)
Jan 24, 2005	55.65	55.91	54.70	54.81	2,717,891	-0.76(-1.37%)
Jan 21, 2005	55.91	56.21	55.37	55.57	1,024,477	-0.11(-0.19%)
Jan 20, 2005	55.60	56.19	55.52	55.67	1,250,062	-0.48(-0.85%)
Jan 19, 2005	56.97	57.08	56.04	56.15	1,303,994	-0.92(-1.61%)
Jan 18, 2005	56.22	57.16	55.95	57.07	3,098,359	+0.75(+1.33%)
Jan 14, 2005	55.87	56.38	55.76	56.32	2,208,824	+0.68(+1.22%)
Jan 13, 2005	55.82	56.22	55.37	55.64	1,030,256	-0.06(-0.11%)
Jan 12, 2005	55.78	55.97	54.92	55.70	1,457,631	+0.08(+0.14%)
Jan 11, 2005	56.04	56.06	55.39	55.62	1,199,529	-0.64(-1.13%)
Jan 10, 2005	55.74	56.92	55.74	56.26	2,122,488	+0.56(+1.00%)
Jan 07, 2005	56.53	56.53	55.65	55.70	703,266	-0.62(-1.10%)
Jan 06, 2005	56.34	56.92	56.11	56.32	1,746,212	+0.27(+0.49%)
Jan 05, 2005	57.03	57.30	56.00	56.04	1,554,731	-0.99(-1.73%)
Jan 04, 2005	58.69	58.83	56.95	57.03	1,683,216	-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.