Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	49.54	50.32	49.54	50.05	583,379	+0.71(+1.45%)
Mar 30, 2005	48.97	49.43	48.66	49.34	547,046	+0.22(+0.45%)
Mar 29, 2005	50.23	50.43	49.06	49.12	521,953	-1.10(-2.19%)
Mar 28, 2005	49.61	50.60	49.59	50.22	386,724	+0.68(+1.37%)
Mar 24, 2005	49.51	49.81	49.32	49.54	383,091	+0.11(+0.23%)
Mar 23, 2005	49.83	49.90	49.31	49.43	431,233	-0.35(-0.71%)
Mar 22, 2005	49.32	50.69	49.32	49.78	672,056	+0.47(+0.95%)
Mar 21, 2005	49.22	49.47	48.90	49.31	468,247	-0.08(-0.16%)
Mar 18, 2005	50.04	50.46	49.36	49.39	799,790	-0.37(-0.74%)
Mar 17, 2005	50.04	50.16	49.27	49.76	557,151	-0.08(-0.16%)
Mar 16, 2005	50.23	50.37	49.73	49.84	647,417	-0.48(-0.95%)
Mar 15, 2005	50.73	51.08	50.18	50.32	388,654	-0.34(-0.68%)
Mar 14, 2005	50.96	50.99	50.42	50.66	562,033	-0.08(-0.16%)
Mar 11, 2005	50.62	51.10	50.58	50.74	428,621	+0.20(+0.40%)
Mar 10, 2005	51.19	51.38	50.13	50.54	425,101	-0.63(-1.24%)
Mar 09, 2005	51.65	51.71	51.13	51.17	329,272	-0.62(-1.19%)
Mar 08, 2005	51.95	51.95	51.43	51.79	323,708	-0.06(-0.12%)
Mar 07, 2005	52.41	52.54	51.76	51.85	465,182	-0.69(-1.31%)
Mar 04, 2005	51.52	52.55	51.42	52.54	452,806	+1.23(+2.40%)
Mar 03, 2005	51.19	51.78	51.18	51.30	488,117	+0.11(+0.22%)
Mar 02, 2005	50.55	51.30	50.29	51.19	429,870	+0.65(+1.29%)
Mar 01, 2005	50.96	51.28	50.33	50.54	449,172	-0.42(-0.83%)
Feb 28, 2005	51.43	51.46	50.55	50.96	320,870	-0.58(-1.13%)
Feb 25, 2005	50.69	51.62	50.59	51.54	482,781	+0.87(+1.72%)
Feb 24, 2005	49.50	50.77	49.36	50.67	489,026	+1.24(+2.51%)
Feb 23, 2005	49.06	49.62	48.70	49.43	478,012	+0.48(+0.97%)
Feb 22, 2005	49.89	50.10	48.95	48.95	382,296	-1.37(-2.71%)
Feb 18, 2005	50.36	50.36	49.96	50.32	337,901	+0.03(+0.05%)
Feb 17, 2005	50.47	50.66	50.26	50.29	394,331	+0.02(+0.04%)
Feb 16, 2005	49.88	50.42	49.81	50.27	287,034	+0.42(+0.85%)
Feb 15, 2005	50.03	50.15	49.78	49.85	566,121	-0.33(-0.67%)
Feb 14, 2005	50.40	50.47	49.75	50.18	337,901	-0.20(-0.40%)
Feb 11, 2005	50.17	50.55	49.69	50.39	403,074	+0.23(+0.46%)
Feb 10, 2005	50.27	50.50	50.07	50.16	552,041	-0.27(-0.54%)
Feb 09, 2005	50.64	50.73	50.37	50.43	351,526	-0.21(-0.42%)
Feb 08, 2005	50.55	50.77	50.54	50.64	512,869	+0.01(+0.02%)
Feb 07, 2005	50.69	50.93	50.55	50.63	399,895	+0.00(+0.00%)
Feb 04, 2005	49.73	50.68	49.71	50.63	502,991	+0.66(+1.32%)
Feb 03, 2005	49.59	50.03	49.50	49.97	455,758	+0.25(+0.50%)
Feb 02, 2005	49.39	49.73	49.23	49.73	561,125	+0.71(+1.46%)
Feb 01, 2005	49.67	49.67	48.61	49.01	891,873	-0.73(-1.47%)
Jan 31, 2005	49.59	49.74	49.10	49.74	475,060	+0.46(+0.93%)
Jan 28, 2005	48.68	49.47	48.68	49.29	727,578	+0.61(+1.25%)
Jan 27, 2005	48.61	48.75	48.19	48.68	428,508	+0.18(+0.36%)
Jan 26, 2005	48.31	48.54	48.15	48.50	315,987	+0.22(+0.46%)
Jan 25, 2005	48.09	48.43	47.97	48.28	427,372	+0.31(+0.64%)
Jan 24, 2005	48.11	48.11	47.85	47.97	480,964	-0.07(-0.15%)
Jan 21, 2005	48.35	48.35	47.91	48.04	310,083	+0.02(+0.04%)
Jan 20, 2005	48.38	48.39	47.97	48.03	653,094	-0.35(-0.73%)
Jan 19, 2005	48.29	48.43	48.20	48.38	515,367	+0.09(+0.18%)
Jan 18, 2005	47.99	48.29	47.69	48.29	300,319	+0.30(+0.62%)
Jan 14, 2005	47.30	48.00	47.25	47.99	235,259	+0.85(+1.81%)
Jan 13, 2005	47.14	47.23	47.00	47.14	686,362	+0.09(+0.19%)
Jan 12, 2005	46.92	47.08	46.71	47.05	653,889	+0.14(+0.30%)
Jan 11, 2005	46.63	46.95	46.50	46.91	505,489	+0.18(+0.38%)
Jan 10, 2005	46.46	46.98	46.43	46.73	508,555	+0.18(+0.38%)
Jan 07, 2005	46.41	46.79	46.41	46.56	416,813	+0.24(+0.51%)
Jan 06, 2005	46.13	46.59	46.12	46.32	491,864	+0.13(+0.29%)
Jan 05, 2005	46.25	46.68	46.16	46.19	529,447	-0.16(-0.34%)
Jan 04, 2005	47.43	47.43	46.21	46.34	338,015	-0.53(-1.13%)

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.