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%)

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.