Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	51.42	51.63	51.33	51.59	49,391	+0.95(+1.88%)
Mar 30, 2005	50.00	50.64	49.71	50.64	153,986	+0.50(+1.00%)
Mar 29, 2005	50.55	51.17	50.14	50.14	106,854	-0.36(-0.71%)
Mar 28, 2005	50.49	50.75	50.23	50.50	92,004	-0.24(-0.46%)
Mar 24, 2005	50.79	51.19	50.35	50.73	51,974	+0.09(+0.18%)
Mar 23, 2005	51.35	51.37	50.41	50.64	145,270	-1.31(-2.52%)
Mar 22, 2005	52.38	53.17	51.95	51.95	67,954	-0.95(-1.80%)
Mar 21, 2005	53.16	53.22	52.44	52.90	82,642	-0.40(-0.76%)
Mar 18, 2005	52.82	53.32	52.67	53.30	163,025	+0.52(+0.99%)
Mar 17, 2005	52.69	52.82	52.32	52.78	63,273	+0.61(+1.16%)
Mar 16, 2005	52.01	52.61	51.76	52.18	59,883	+0.11(+0.20%)
Mar 15, 2005	52.75	52.90	52.05	52.07	68,761	-0.40(-0.76%)
Mar 14, 2005	52.26	52.49	51.73	52.47	80,867	+0.15(+0.30%)
Mar 11, 2005	51.79	52.72	51.76	52.31	102,011	+0.40(+0.76%)
Mar 10, 2005	52.66	52.66	51.48	51.92	127,676	-0.81(-1.53%)
Mar 09, 2005	54.05	54.52	52.66	52.72	164,478	-1.18(-2.18%)
Mar 08, 2005	53.93	54.23	53.71	53.90	96,685	+0.00(+0.00%)
Mar 07, 2005	54.15	54.18	53.46	53.90	334,444	-0.38(-0.71%)
Mar 04, 2005	53.74	54.40	53.44	54.28	117,830	+0.86(+1.61%)
Mar 03, 2005	53.22	53.49	52.83	53.42	74,572	+0.66(+1.26%)
Mar 02, 2005	51.98	52.81	51.98	52.76	97,653	+0.45(+0.86%)
Mar 01, 2005	52.82	52.82	52.13	52.31	76,186	-0.86(-1.62%)
Feb 28, 2005	53.56	53.73	52.00	53.17	196,276	+0.09(+0.17%)
Feb 25, 2005	52.38	53.26	52.26	53.08	108,952	+1.10(+2.12%)
Feb 24, 2005	51.61	51.97	51.24	51.97	106,854	+0.68(+1.33%)
Feb 23, 2005	50.89	51.35	50.50	51.29	85,063	+0.40(+0.78%)
Feb 22, 2005	51.30	51.67	50.84	50.89	104,594	-0.22(-0.42%)
Feb 18, 2005	50.31	51.25	50.28	51.11	84,740	+0.93(+1.85%)
Feb 17, 2005	50.83	50.96	50.15	50.18	174,162	-0.37(-0.74%)
Feb 16, 2005	49.62	50.60	49.57	50.55	86,193	+0.97(+1.96%)
Feb 15, 2005	49.41	49.60	49.31	49.58	120,735	+0.32(+0.65%)
Feb 14, 2005	49.19	49.35	49.09	49.26	116,216	+0.19(+0.39%)
Feb 11, 2005	48.66	49.25	48.55	49.07	57,623	+0.29(+0.60%)
Feb 10, 2005	48.01	48.83	48.01	48.78	49,069	+0.92(+1.92%)
Feb 09, 2005	47.83	47.98	47.52	47.86	55,686	-0.11(-0.23%)
Feb 08, 2005	47.44	48.01	47.39	47.97	40,191	+0.38(+0.79%)
Feb 07, 2005	47.91	47.95	47.38	47.59	60,529	-0.17(-0.36%)
Feb 04, 2005	47.64	47.88	47.58	47.77	21,951	+0.37(+0.78%)
Feb 03, 2005	47.12	47.49	47.05	47.39	29,376	+0.04(+0.09%)
Feb 02, 2005	47.27	47.52	47.25	47.35	32,120	+0.33(+0.70%)
Feb 01, 2005	46.59	47.02	46.35	47.02	24,857	+0.86(+1.87%)
Jan 31, 2005	45.81	46.31	45.67	46.16	29,699	+0.21(+0.46%)
Jan 28, 2005	46.07	46.07	45.66	45.95	15,979	-0.26(-0.56%)
Jan 27, 2005	46.03	46.37	45.85	46.21	34,219	+0.03(+0.07%)
Jan 26, 2005	45.81	46.19	45.77	46.18	44,065	+0.61(+1.33%)
Jan 25, 2005	45.66	45.68	45.25	45.57	29,861	+0.18(+0.40%)
Jan 24, 2005	45.54	45.54	45.38	45.39	63,434	+0.48(+1.06%)
Jan 21, 2005	44.87	45.21	44.87	44.92	30,345	+0.30(+0.67%)
Jan 20, 2005	44.73	44.83	44.48	44.62	100,559	-0.56(-1.25%)
Jan 19, 2005	45.35	45.36	45.11	45.18	42,289	-0.01(-0.01%)
Jan 18, 2005	45.06	45.24	45.06	45.19	90,874	+0.27(+0.61%)
Jan 14, 2005	44.85	44.97	44.74	44.92	73,926	+0.20(+0.46%)
Jan 13, 2005	44.72	44.97	44.69	44.71	54,234	+0.03(+0.07%)
Jan 12, 2005	44.11	44.68	44.10	44.68	12,590	+0.67(+1.52%)
Jan 11, 2005	44.02	44.20	43.88	44.01	18,562	-0.02(-0.04%)
Jan 10, 2005	44.05	44.32	43.90	44.03	131,065	+0.11(+0.25%)
Jan 07, 2005	44.20	44.29	43.56	43.92	19,530	-0.27(-0.60%)
Jan 06, 2005	43.58	44.28	43.47	44.19	40,191	+0.51(+1.16%)
Jan 05, 2005	43.88	43.91	43.55	43.68	43,581	-0.12(-0.28%)
Jan 04, 2005	44.23	44.31	43.80	43.80	40,029	-0.32(-0.73%)

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.