Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	54.04	54.27	53.96	54.23	46,989	+1.00(+1.88%)
Mar 30, 2005	52.55	53.23	52.25	53.23	146,497	+0.53(+1.00%)
Mar 29, 2005	53.14	53.79	52.70	52.70	101,657	-0.38(-0.71%)
Mar 28, 2005	53.07	53.35	52.79	53.08	87,529	-0.25(-0.46%)
Mar 24, 2005	53.39	53.80	52.92	53.33	49,446	+0.10(+0.18%)
Mar 23, 2005	53.98	53.99	52.98	53.23	138,205	-1.37(-2.52%)
Mar 22, 2005	55.06	55.89	54.60	54.60	64,649	-1.00(-1.80%)
Mar 21, 2005	55.87	55.94	55.12	55.61	78,623	-0.42(-0.76%)
Mar 18, 2005	55.52	56.04	55.36	56.03	155,096	+0.55(+0.99%)
Mar 17, 2005	55.38	55.52	54.99	55.48	60,196	+0.64(+1.16%)
Mar 16, 2005	54.67	55.30	54.40	54.84	56,971	+0.11(+0.20%)
Mar 15, 2005	55.45	55.60	54.71	54.73	65,417	-0.42(-0.76%)
Mar 14, 2005	54.93	55.17	54.38	55.15	76,934	+0.16(+0.30%)
Mar 11, 2005	54.44	55.41	54.41	54.99	97,050	+0.42(+0.76%)
Mar 10, 2005	55.35	55.35	54.11	54.57	121,466	-0.85(-1.53%)
Mar 09, 2005	56.81	57.31	55.35	55.42	156,478	-1.24(-2.18%)
Mar 08, 2005	56.69	57.00	56.46	56.65	91,983	+0.00(+0.00%)
Mar 07, 2005	56.92	56.95	56.19	56.65	318,179	-0.40(-0.71%)
Mar 04, 2005	56.49	57.18	56.17	57.06	112,099	+0.91(+1.61%)
Mar 03, 2005	55.94	56.23	55.53	56.15	70,945	+0.70(+1.26%)
Mar 02, 2005	54.64	55.51	54.64	55.46	92,904	+0.48(+0.86%)
Mar 01, 2005	55.52	55.52	54.80	54.98	72,480	-0.90(-1.62%)
Feb 28, 2005	56.30	56.48	54.66	55.89	186,730	+0.10(+0.17%)
Feb 25, 2005	55.06	55.98	54.93	55.79	103,653	+1.16(+2.12%)
Feb 24, 2005	54.25	54.63	53.86	54.63	101,657	+0.72(+1.33%)
Feb 23, 2005	53.49	53.97	53.08	53.91	80,926	+0.42(+0.78%)
Feb 22, 2005	53.92	54.31	53.44	53.50	99,507	-0.23(-0.42%)
Feb 18, 2005	52.88	53.87	52.85	53.72	80,619	+0.98(+1.85%)
Feb 17, 2005	53.43	53.57	52.71	52.75	165,692	-0.39(-0.74%)
Feb 16, 2005	52.16	53.18	52.10	53.14	82,001	+1.02(+1.96%)
Feb 15, 2005	51.93	52.14	51.84	52.12	114,863	+0.34(+0.65%)
Feb 14, 2005	51.71	51.87	51.60	51.78	110,564	+0.20(+0.39%)
Feb 11, 2005	51.15	51.77	51.03	51.58	54,821	+0.31(+0.60%)
Feb 10, 2005	50.46	51.32	50.46	51.27	46,682	+0.96(+1.92%)
Feb 09, 2005	50.27	50.44	49.95	50.31	52,978	-0.12(-0.23%)
Feb 08, 2005	49.87	50.46	49.81	50.42	38,236	+0.40(+0.79%)
Feb 07, 2005	50.36	50.40	49.80	50.03	57,585	-0.18(-0.36%)
Feb 04, 2005	50.07	50.33	50.01	50.21	20,884	+0.39(+0.78%)
Feb 03, 2005	49.52	49.91	49.46	49.82	27,948	+0.05(+0.09%)
Feb 02, 2005	49.69	49.95	49.67	49.77	30,558	+0.35(+0.70%)
Feb 01, 2005	48.97	49.43	48.72	49.43	23,648	+0.91(+1.87%)
Jan 31, 2005	48.16	48.68	48.01	48.52	28,255	+0.22(+0.46%)
Jan 28, 2005	48.42	48.42	47.99	48.30	15,202	-0.27(-0.56%)
Jan 27, 2005	48.38	48.74	48.20	48.57	32,554	+0.03(+0.07%)
Jan 26, 2005	48.16	48.55	48.11	48.54	41,922	+0.64(+1.33%)
Jan 25, 2005	47.99	48.01	47.56	47.90	28,408	+0.19(+0.40%)
Jan 24, 2005	47.86	47.86	47.70	47.71	60,349	+0.50(+1.06%)
Jan 21, 2005	47.17	47.52	47.17	47.21	28,869	+0.31(+0.67%)
Jan 20, 2005	47.02	47.12	46.75	46.90	95,668	-0.59(-1.25%)
Jan 19, 2005	47.67	47.68	47.41	47.49	40,233	-0.01(-0.01%)
Jan 18, 2005	47.37	47.55	47.37	47.50	86,455	+0.29(+0.61%)
Jan 14, 2005	47.15	47.26	47.03	47.21	70,331	+0.21(+0.46%)
Jan 13, 2005	47.00	47.27	46.97	47.00	51,596	+0.03(+0.07%)
Jan 12, 2005	46.37	46.97	46.35	46.97	11,977	+0.70(+1.52%)
Jan 11, 2005	46.27	46.46	46.12	46.26	17,659	-0.02(-0.04%)
Jan 10, 2005	46.30	46.58	46.14	46.28	124,691	+0.12(+0.25%)
Jan 07, 2005	46.46	46.55	45.79	46.16	18,580	-0.28(-0.60%)
Jan 06, 2005	45.81	46.54	45.69	46.44	38,236	+0.53(+1.16%)
Jan 05, 2005	46.12	46.16	45.78	45.91	41,461	-0.13(-0.28%)
Jan 04, 2005	46.49	46.57	46.04	46.04	38,083	-0.34(-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.