Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	56.10	56.16	55.75	55.99	1,401,146	-0.09(-0.16%)
Mar 30, 2005	55.56	56.15	55.46	56.08	990,648	+0.83(+1.51%)
Mar 29, 2005	56.15	56.60	55.01	55.25	1,849,195	-0.89(-1.59%)
Mar 28, 2005	56.19	56.59	56.08	56.15	915,433	+0.00(+0.00%)
Mar 24, 2005	56.19	56.68	56.10	56.15	1,055,805	+0.18(+0.32%)
Mar 23, 2005	56.23	56.41	55.88	55.97	1,261,557	-0.40(-0.71%)
Mar 22, 2005	56.68	57.43	56.33	56.37	986,960	-0.27(-0.47%)
Mar 21, 2005	56.01	57.24	56.01	56.64	691,464	+0.04(+0.08%)
Mar 18, 2005	57.00	57.00	56.40	56.59	1,118,391	-0.38(-0.68%)
Mar 17, 2005	56.82	57.25	56.63	56.98	489,401	-0.04(-0.06%)
Mar 16, 2005	57.00	57.40	56.70	57.01	733,822	-0.38(-0.67%)
Mar 15, 2005	58.16	58.16	57.20	57.40	458,666	-0.31(-0.54%)
Mar 14, 2005	57.40	57.71	57.13	57.71	994,336	+0.30(+0.51%)
Mar 11, 2005	57.53	57.90	57.06	57.42	520,917	-0.12(-0.20%)
Mar 10, 2005	57.73	57.94	57.11	57.53	1,172,595	-0.40(-0.70%)
Mar 09, 2005	58.30	58.40	57.79	57.94	1,377,453	-0.56(-0.96%)
Mar 08, 2005	58.97	59.19	58.39	58.50	3,981,929	-0.55(-0.94%)
Mar 07, 2005	59.14	59.43	58.92	59.05	3,240,842	-0.12(-0.20%)
Mar 04, 2005	59.16	59.31	58.70	59.17	1,756,546	+0.49(+0.84%)
Mar 03, 2005	58.92	59.08	58.22	58.68	1,040,270	-0.04(-0.06%)
Mar 02, 2005	58.56	59.25	58.38	58.71	571,768	-0.04(-0.06%)
Mar 01, 2005	58.63	58.91	58.31	58.75	3,515,662	+0.33(+0.57%)
Feb 28, 2005	58.70	58.86	57.95	58.42	757,180	-0.38(-0.65%)
Feb 25, 2005	57.76	58.83	57.76	58.80	639,831	+0.91(+1.58%)
Feb 24, 2005	57.18	57.93	56.76	57.89	1,458,926	+0.62(+1.08%)
Feb 23, 2005	57.18	57.60	57.03	57.27	1,291,956	+0.28(+0.49%)
Feb 22, 2005	57.67	58.23	56.95	57.00	1,295,308	-1.07(-1.85%)
Feb 18, 2005	58.20	58.54	57.89	58.07	970,866	-0.12(-0.20%)
Feb 17, 2005	59.05	59.14	58.09	58.19	1,242,446	-0.76(-1.29%)
Feb 16, 2005	58.47	59.21	58.37	58.95	667,994	+0.31(+0.53%)
Feb 15, 2005	58.64	59.05	58.30	58.63	761,762	-0.01(-0.02%)
Feb 14, 2005	58.52	58.81	58.26	58.64	1,200,759	-0.04(-0.06%)
Feb 11, 2005	57.62	58.72	57.23	58.68	1,574,152	+0.97(+1.67%)
Feb 10, 2005	57.71	57.97	57.27	57.71	1,695,860	+0.13(+0.22%)
Feb 09, 2005	59.05	59.32	57.59	57.59	1,530,677	-1.40(-2.38%)
Feb 08, 2005	58.92	59.28	58.85	58.99	822,560	-0.02(-0.03%)
Feb 07, 2005	59.10	59.31	58.65	59.01	717,728	+0.12(+0.20%)
Feb 04, 2005	57.87	59.00	57.85	58.89	2,265,393	+0.82(+1.42%)
Feb 03, 2005	58.34	58.34	57.72	58.07	1,262,227	-0.34(-0.58%)
Feb 02, 2005	58.20	58.49	57.99	58.41	1,404,611	+0.38(+0.66%)
Feb 01, 2005	57.71	58.18	57.57	58.03	1,568,787	+0.40(+0.70%)
Jan 31, 2005	56.67	57.74	56.67	57.62	1,367,394	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.15	56.84	1,541,518	-0.24(-0.42%)
Jan 27, 2005	56.86	57.41	56.67	57.09	923,927	+0.23(+0.41%)
Jan 26, 2005	56.24	56.92	56.06	56.85	1,267,592	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,388	+0.18(+0.32%)
Jan 24, 2005	56.42	56.68	55.46	55.56	2,680,920	-0.77(-1.37%)
Jan 21, 2005	56.68	56.99	56.13	56.33	1,010,542	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,058	-0.48(-0.85%)
Jan 19, 2005	57.76	57.86	56.82	56.93	1,286,256	-0.93(-1.61%)
Jan 18, 2005	57.00	57.95	56.72	57.86	3,056,213	+0.76(+1.33%)
Jan 14, 2005	56.64	57.16	56.53	57.10	2,178,778	+0.69(+1.22%)
Jan 13, 2005	56.59	57.00	56.13	56.41	1,016,241	-0.06(-0.11%)
Jan 12, 2005	56.55	56.75	55.67	56.47	1,437,804	+0.08(+0.14%)
Jan 11, 2005	56.82	56.84	56.16	56.39	1,183,212	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,617	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.42	56.47	693,699	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.10	1,722,459	+0.28(+0.49%)
Jan 05, 2005	57.82	58.09	56.77	56.82	1,533,583	-1.00(-1.73%)
Jan 04, 2005	59.50	59.64	57.73	57.82	1,660,320	-1.50(-2.53%)
Jan 03, 2005	60.71	60.82	59.10	59.32	1,504,078	-0.89(-1.47%)
Dec 31, 2004	60.62	60.84	60.20	60.21	1,576,275	-0.22(-0.37%)
Dec 30, 2004	60.61	60.80	60.43	60.43	612,896	-0.18(-0.30%)
Dec 29, 2004	60.49	60.71	60.36	60.61	645,642	+0.00(+0.00%)
Dec 28, 2004	59.64	60.65	59.61	60.61	689,676	+1.11(+1.86%)
Dec 27, 2004	60.40	60.48	59.32	59.50	517,229	-0.40(-0.67%)
Dec 23, 2004	60.04	60.17	59.90	59.90	2,526,690	+0.00(+0.00%)
Dec 22, 2004	59.82	60.13	59.75	59.90	943,820	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,417	+0.64(+1.08%)
Dec 20, 2004	59.55	59.82	58.76	59.05	694,258	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.03	59.25	1,180,195	-0.30(-0.50%)
Dec 16, 2004	60.04	60.17	59.22	59.55	1,140,631	-0.40(-0.67%)
Dec 15, 2004	59.64	60.06	59.53	59.95	686,882	+0.39(+0.66%)
Dec 14, 2004	59.49	59.72	59.01	59.56	862,347	+0.55(+0.92%)
Dec 13, 2004	59.37	59.37	58.27	59.01	990,201	+0.57(+0.98%)
Dec 10, 2004	57.81	58.61	57.77	58.44	528,405	+0.41(+0.71%)
Dec 09, 2004	58.20	58.27	57.27	58.03	1,686,248	-0.40(-0.69%)
Dec 08, 2004	57.94	58.52	57.74	58.43	705,434	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,740	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.88	59.16	952,426	-0.25(-0.42%)
Dec 03, 2004	59.48	59.82	59.31	59.41	1,033,117	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.10	59.25	1,059,046	-0.04(-0.08%)
Dec 01, 2004	58.65	59.50	58.54	59.30	1,396,117	+0.96(+1.64%)
Nov 30, 2004	58.34	58.62	58.24	58.34	1,143,872	+0.20(+0.34%)
Nov 29, 2004	58.51	58.65	57.71	58.14	1,683,789	+0.11(+0.19%)
Nov 26, 2004	58.12	58.47	57.91	58.03	725,104	+0.01(+0.02%)
Nov 24, 2004	57.85	58.14	57.55	58.03	567,857	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.74	57.45	800,208	+0.13(+0.23%)
Nov 22, 2004	56.52	57.43	56.50	57.32	908,839	+0.64(+1.12%)
Nov 19, 2004	57.35	57.44	56.59	56.68	983,943	-1.01(-1.75%)
Nov 18, 2004	57.85	57.85	57.27	57.69	514,323	-0.24(-0.42%)
Nov 17, 2004	57.62	58.34	57.49	57.94	1,169,689	+0.60(+1.05%)
Nov 16, 2004	57.57	57.71	57.18	57.34	1,190,924	-0.60(-1.03%)
Nov 15, 2004	57.44	57.94	57.30	57.94	1,292,514	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,613	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.40	57.03	696,829	+0.60(+1.06%)
Nov 10, 2004	56.15	56.76	55.94	56.43	810,266	+0.20(+0.35%)
Nov 09, 2004	55.83	56.24	55.62	56.24	435,755	+0.66(+1.19%)
Nov 08, 2004	55.97	56.06	55.55	55.57	611,667	-0.44(-0.78%)
Nov 05, 2004	55.79	56.25	55.48	56.01	1,235,852	+0.57(+1.03%)
Nov 04, 2004	54.94	55.46	54.40	55.44	888,834	+0.52(+0.94%)
Nov 03, 2004	55.12	55.25	54.51	54.92	1,467,197	+1.02(+1.89%)
Nov 02, 2004	54.27	54.63	53.61	53.90	1,648,249	+0.04(+0.07%)
Nov 01, 2004	53.87	54.20	53.37	53.87	821,666	+0.18(+0.33%)
Oct 29, 2004	53.73	54.10	53.44	53.69	1,857,242	-0.13(-0.25%)
Oct 28, 2004	53.78	54.16	53.46	53.82	556,792	-0.04(-0.08%)
Oct 27, 2004	53.06	54.01	52.99	53.87	1,616,286	+0.72(+1.36%)
Oct 26, 2004	52.65	53.14	51.96	53.14	732,033	+0.55(+1.04%)
Oct 25, 2004	52.03	52.69	51.90	52.59	831,389	+0.47(+0.91%)
Oct 22, 2004	53.21	53.25	52.12	52.12	1,181,648	-1.11(-2.08%)
Oct 21, 2004	52.48	53.25	52.33	53.23	731,922	+0.76(+1.45%)
Oct 20, 2004	51.93	52.60	51.74	52.47	420,891	+0.39(+0.76%)
Oct 19, 2004	52.88	53.08	51.91	52.08	877,546	-0.48(-0.92%)
Oct 18, 2004	51.99	52.68	51.83	52.56	799,537	+0.30(+0.56%)
Oct 15, 2004	51.95	52.54	51.64	52.26	951,308	+0.41(+0.79%)
Oct 14, 2004	52.16	52.37	51.78	51.85	504,488	-0.40(-0.77%)
Oct 13, 2004	53.33	53.33	52.09	52.25	404,127	-0.54(-1.02%)
Oct 12, 2004	52.39	53.03	52.14	52.79	496,777	-0.19(-0.35%)
Oct 11, 2004	52.80	52.98	52.60	52.98	883,358	+0.28(+0.53%)
Oct 08, 2004	53.27	53.57	52.69	52.70	540,699	-0.76(-1.42%)
Oct 07, 2004	54.40	54.40	53.42	53.46	594,009	-0.94(-1.73%)
Oct 06, 2004	54.04	54.55	53.81	54.40	912,304	+0.45(+0.83%)
Oct 05, 2004	54.36	54.36	53.83	53.95	321,647	-0.26(-0.48%)
Oct 04, 2004	54.58	54.58	54.06	54.21	1,303,020	+0.70(+1.30%)
Oct 01, 2004	52.84	53.68	52.70	53.52	1,616,174	+1.08(+2.06%)
Sep 30, 2004	52.25	52.75	52.15	52.43	580,039	+0.03(+0.05%)
Sep 29, 2004	51.81	52.41	51.69	52.41	990,872	+0.78(+1.51%)
Sep 28, 2004	51.36	51.74	51.01	51.63	1,166,336	+0.43(+0.84%)
Sep 27, 2004	51.45	51.50	50.97	51.20	606,302	-0.71(-1.36%)
Sep 24, 2004	51.94	52.39	51.90	51.91	668,553	+0.01(+0.02%)
Sep 23, 2004	51.94	52.17	51.74	51.90	1,051,111	+0.11(+0.21%)
Sep 22, 2004	52.42	52.45	51.76	51.79	1,147,225	-1.13(-2.13%)
Sep 21, 2004	52.79	53.19	52.59	52.92	653,130	+0.36(+0.68%)
Sep 20, 2004	52.52	52.84	52.23	52.56	515,441	-0.04(-0.07%)
Sep 17, 2004	52.70	52.83	52.19	52.59	514,770	-0.02(-0.03%)
Sep 16, 2004	52.25	52.86	52.25	52.61	697,499	+0.55(+1.05%)
Sep 15, 2004	52.28	52.32	51.91	52.07	1,298,549	-0.50(-0.95%)
Sep 14, 2004	52.43	52.64	52.04	52.57	918,115	+0.04(+0.09%)
Sep 13, 2004	52.43	52.84	52.25	52.52	887,046	+0.34(+0.65%)
Sep 10, 2004	51.59	52.25	51.17	52.18	609,096	+0.59(+1.14%)
Sep 09, 2004	50.82	51.82	50.82	51.59	1,127,779	+0.91(+1.80%)
Sep 08, 2004	50.98	51.56	50.65	50.68	1,051,223	-0.41(-0.81%)
Sep 07, 2004	51.00	51.33	50.82	51.09	1,166,783	+0.48(+0.95%)
Sep 03, 2004	51.05	51.27	50.31	50.61	329,694	-0.71(-1.38%)
Sep 02, 2004	50.29	51.31	50.29	51.31	609,655	+0.98(+1.94%)
Sep 01, 2004	49.78	51.00	49.75	50.34	450,284	+0.59(+1.19%)
Aug 31, 2004	49.46	49.92	49.04	49.75	561,822	+0.30(+0.62%)
Aug 30, 2004	49.97	50.06	49.41	49.44	345,788	-0.67(-1.34%)
Aug 27, 2004	49.97	50.39	49.89	50.12	1,284,244	+0.28(+0.56%)
Aug 26, 2004	49.75	50.16	49.70	49.84	1,329,843	-0.26(-0.52%)
Aug 25, 2004	49.75	50.20	49.39	50.10	959,579	+0.35(+0.70%)
Aug 24, 2004	49.92	50.28	49.39	49.75	567,074	-0.02(-0.04%)
Aug 23, 2004	50.29	50.37	49.57	49.77	926,609	-0.25(-0.50%)
Aug 20, 2004	48.90	50.12	48.90	50.02	1,043,735	+1.06(+2.16%)
Aug 19, 2004	49.03	49.41	48.76	48.96	924,486	-0.38(-0.78%)
Aug 18, 2004	47.74	49.47	47.71	49.35	755,950	+1.31(+2.72%)
Aug 17, 2004	48.14	48.42	47.91	48.04	563,386	+0.42(+0.88%)
Aug 16, 2004	46.87	47.79	46.86	47.62	796,296	+0.87(+1.86%)
Aug 13, 2004	46.98	47.29	46.55	46.75	998,695	-0.02(-0.04%)
Aug 12, 2004	47.20	47.40	46.66	46.77	934,544	-0.88(-1.84%)
Aug 11, 2004	47.51	48.00	46.73	47.65	711,916	-0.13(-0.28%)
Aug 10, 2004	47.06	48.18	47.06	47.78	1,203,217	+0.72(+1.54%)
Aug 09, 2004	47.24	47.38	46.81	47.06	421,450	-0.19(-0.40%)
Aug 06, 2004	47.83	47.85	46.95	47.24	1,528,889	-1.17(-2.42%)
Aug 05, 2004	49.57	49.61	48.42	48.42	693,923	-1.12(-2.26%)
Aug 04, 2004	49.33	50.04	48.94	49.53	1,087,545	-0.29(-0.57%)
Aug 03, 2004	50.57	50.63	49.80	49.82	764,891	-0.95(-1.87%)
Aug 02, 2004	50.29	50.92	50.05	50.77	484,930	-0.21(-0.40%)
Jul 30, 2004	50.60	51.06	50.42	50.97	527,511	+0.31(+0.62%)
Jul 29, 2004	50.00	50.66	49.91	50.66	550,757	+0.90(+1.82%)
Jul 28, 2004	49.85	50.00	48.90	49.76	1,100,956	-0.25(-0.50%)
Jul 27, 2004	49.03	50.15	49.03	50.01	1,243,340	+1.32(+2.70%)
Jul 26, 2004	49.79	49.84	48.51	48.69	1,652,385	-0.85(-1.72%)
Jul 23, 2004	50.23	50.25	49.48	49.54	846,588	-0.90(-1.79%)
Jul 22, 2004	50.27	50.61	49.29	50.45	1,502,290	+0.12(+0.23%)
Jul 21, 2004	52.34	52.35	50.33	50.33	1,223,670	-1.80(-3.45%)
Jul 20, 2004	51.06	52.21	51.05	52.13	1,528,442	+1.11(+2.17%)
Jul 19, 2004	51.27	51.40	50.59	51.02	438,214	-0.16(-0.31%)
Jul 16, 2004	52.30	52.35	51.14	51.18	710,911	-0.85(-1.63%)
Jul 15, 2004	52.21	52.42	51.90	52.03	603,620	+0.11(+0.21%)
Jul 14, 2004	51.67	52.66	51.67	51.92	632,566	-0.21(-0.41%)
Jul 13, 2004	52.39	52.59	52.12	52.14	287,784	-0.15(-0.29%)
Jul 12, 2004	52.34	52.56	51.80	52.29	1,160,301	-0.36(-0.68%)
Jul 09, 2004	52.43	52.76	52.43	52.65	985,395	+0.35(+0.67%)
Jul 08, 2004	53.06	53.32	52.17	52.30	1,298,102	-0.98(-1.85%)
Jul 07, 2004	53.60	53.97	53.27	53.28	338,188	-0.22(-0.42%)
Jul 06, 2004	54.44	54.44	53.33	53.51	804,566	-1.16(-2.13%)
Jul 02, 2004	55.07	55.07	54.43	54.67	427,038	-0.27(-0.49%)
Jul 01, 2004	55.97	56.02	54.85	54.94	769,362	-0.98(-1.76%)
Jun 30, 2004	55.88	56.13	55.64	55.92	1,373,541	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.29	55.72	1,521,960	+0.42(+0.76%)
Jun 28, 2004	55.79	55.90	55.10	55.30	2,239,465	-0.09(-0.16%)
Jun 25, 2004	54.63	55.48	54.62	55.39	764,332	+0.67(+1.23%)
Jun 24, 2004	54.98	55.22	54.58	54.72	525,388	-0.29(-0.52%)
Jun 23, 2004	54.09	55.06	53.88	55.00	598,814	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,208	+0.27(+0.50%)
Jun 21, 2004	53.93	54.15	53.51	53.69	943,709	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.86	214,804	+0.17(+0.32%)
Jun 17, 2004	53.91	54.35	53.42	53.69	595,573	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,360	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,568	+1.07(+2.04%)
Jun 14, 2004	53.42	53.64	52.67	52.67	1,150,243	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.69	53.89	620,049	+0.07(+0.13%)
Jun 09, 2004	54.84	55.04	53.82	53.82	471,854	-1.30(-2.35%)
Jun 08, 2004	54.81	55.12	54.76	55.12	356,852	+0.00(+0.00%)
Jun 07, 2004	54.53	55.12	54.28	55.12	676,824	+0.95(+1.75%)
Jun 04, 2004	54.03	54.49	53.82	54.17	586,856	+0.68(+1.27%)
Jun 03, 2004	54.63	54.63	53.49	53.49	680,847	-1.10(-2.02%)
Jun 02, 2004	55.02	55.02	54.35	54.59	1,063,516	-0.30(-0.55%)
Jun 01, 2004	53.70	54.89	53.70	54.89	1,019,706	+0.71(+1.30%)
May 28, 2004	54.36	54.36	53.82	54.19	379,763	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.66	54.18	747,903	-0.01(-0.02%)
May 26, 2004	53.72	54.26	53.64	54.19	1,751,516	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.30	53.82	890,622	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.64	1,004,283	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,613	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,647	-0.06(-0.12%)
May 19, 2004	52.25	52.83	51.40	51.42	1,209,476	-0.29(-0.55%)
May 18, 2004	51.40	51.73	51.22	51.71	1,146,108	+0.72(+1.42%)
May 17, 2004	50.65	51.39	50.33	50.98	1,387,288	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.71	510,523	-0.55(-1.04%)
May 13, 2004	52.12	52.93	52.00	52.25	1,140,855	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.80	52.59	808,925	+0.16(+0.31%)
May 11, 2004	51.40	52.57	51.40	52.42	906,157	+1.29(+2.52%)
May 10, 2004	51.67	51.98	50.67	51.14	3,613,118	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,300	-1.32(-2.47%)
May 06, 2004	53.83	53.97	52.85	53.53	701,299	-0.92(-1.69%)
May 05, 2004	54.26	54.73	54.03	54.46	519,799	+0.34(+0.63%)
May 04, 2004	53.78	54.82	53.53	54.12	702,864	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.15	53.58	721,528	+0.56(+1.06%)
Apr 30, 2004	54.09	54.36	52.88	53.02	960,026	-1.00(-1.86%)
Apr 29, 2004	55.03	55.40	53.61	54.02	1,548,559	-0.83(-1.52%)
Apr 28, 2004	55.89	55.98	54.71	54.85	830,271	-1.47(-2.61%)
Apr 27, 2004	56.66	56.91	55.94	56.32	380,992	-0.05(-0.10%)
Apr 26, 2004	56.72	57.15	56.23	56.37	817,307	+0.01(+0.02%)
Apr 23, 2004	56.82	56.84	55.83	56.36	1,698,542	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.54	56.38	980,701	+0.86(+1.55%)
Apr 21, 2004	55.14	55.70	54.41	55.52	1,453,450	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.54	54.60	1,174,942	-1.44(-2.57%)
Apr 19, 2004	55.48	56.15	54.89	56.04	534,328	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,166	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,759	-0.31(-0.56%)
Apr 14, 2004	55.68	56.41	55.30	55.56	1,245,351	-0.55(-0.99%)
Apr 13, 2004	57.85	57.85	55.78	56.12	2,040,307	-1.37(-2.38%)
Apr 12, 2004	57.40	57.80	57.19	57.49	641,731	+0.35(+0.61%)
Apr 08, 2004	58.03	58.03	57.04	57.14	1,014,341	-0.18(-0.31%)
Apr 07, 2004	57.09	57.72	56.67	57.32	425,250	+0.23(+0.41%)
Apr 06, 2004	57.58	57.80	57.09	57.09	407,144	-0.81(-1.39%)
Apr 05, 2004	57.38	57.94	57.35	57.89	558,469	+0.52(+0.90%)
Apr 02, 2004	57.76	57.78	57.00	57.37	1,408,746	+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.