Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	58.45	59.87	58.44	59.56	3,479,764	+1.73(+3.00%)
Mar 30, 2005	57.06	57.87	56.41	57.83	5,253,449	+0.99(+1.74%)
Mar 29, 2005	57.84	58.57	56.79	56.84	3,483,875	-1.22(-2.10%)
Mar 28, 2005	58.10	58.50	57.53	58.06	3,586,651	-0.04(-0.08%)
Mar 24, 2005	58.13	59.20	57.56	58.10	3,930,608	+0.25(+0.42%)
Mar 23, 2005	58.90	58.90	57.45	57.86	3,989,990	-1.66(-2.78%)
Mar 22, 2005	59.96	61.01	59.49	59.51	3,324,915	-0.45(-0.74%)
Mar 21, 2005	60.12	60.60	59.26	59.96	2,700,951	-0.19(-0.32%)
Mar 18, 2005	59.72	60.30	59.37	60.15	3,721,859	+0.83(+1.40%)
Mar 17, 2005	59.24	60.16	59.00	59.32	3,760,228	+0.58(+0.98%)
Mar 16, 2005	58.81	59.81	58.31	58.74	4,159,456	-0.07(-0.12%)
Mar 15, 2005	59.54	59.90	58.65	58.81	2,532,855	-0.55(-0.93%)
Mar 14, 2005	58.89	59.53	58.23	59.36	3,181,486	+0.48(+0.82%)
Mar 11, 2005	57.90	59.62	57.73	58.88	4,321,157	+0.98(+1.69%)
Mar 10, 2005	58.94	58.94	56.62	57.90	4,574,671	-1.41(-2.38%)
Mar 09, 2005	60.27	61.82	59.25	59.31	6,508,228	-0.66(-1.10%)
Mar 08, 2005	60.17	60.64	59.77	59.97	3,236,756	-0.11(-0.17%)
Mar 07, 2005	60.13	60.34	59.09	60.07	2,848,492	-0.06(-0.10%)
Mar 04, 2005	59.79	60.22	59.34	60.13	5,381,804	+0.38(+0.63%)
Mar 03, 2005	59.50	60.16	59.42	59.76	4,390,588	+0.87(+1.47%)
Mar 02, 2005	58.00	59.00	57.62	58.89	4,440,834	+0.85(+1.46%)
Mar 01, 2005	59.11	59.21	56.74	58.04	4,505,697	-1.19(-2.01%)
Feb 28, 2005	60.03	61.34	57.64	59.23	5,984,300	-0.71(-1.18%)
Feb 25, 2005	57.63	60.05	57.63	59.94	7,214,870	+2.09(+3.62%)
Feb 24, 2005	56.81	57.86	56.39	57.85	3,511,282	+1.40(+2.48%)
Feb 23, 2005	56.74	57.27	56.18	56.45	3,472,456	+0.39(+0.69%)
Feb 22, 2005	57.02	57.75	55.79	56.06	6,961,813	-0.74(-1.29%)
Feb 18, 2005	55.72	57.02	55.72	56.80	3,249,089	+1.19(+2.14%)
Feb 17, 2005	56.32	56.44	55.08	55.61	5,594,665	-0.70(-1.24%)
Feb 16, 2005	54.71	56.44	54.41	56.31	3,279,237	+1.77(+3.24%)
Feb 15, 2005	54.69	54.69	54.12	54.54	2,178,849	+0.02(+0.03%)
Feb 14, 2005	55.12	55.20	54.22	54.52	3,357,347	-0.12(-0.22%)
Feb 11, 2005	53.78	54.74	53.37	54.64	3,087,845	+0.86(+1.60%)
Feb 10, 2005	52.94	54.05	52.59	53.78	3,465,147	+1.29(+2.45%)
Feb 09, 2005	52.37	53.10	51.84	52.50	3,645,576	+0.13(+0.25%)
Feb 08, 2005	52.11	52.60	51.80	52.37	3,055,871	+0.13(+0.25%)
Feb 07, 2005	52.37	52.52	51.84	52.23	4,854,221	-0.13(-0.25%)
Feb 04, 2005	52.58	52.58	51.91	52.37	6,238,727	+0.01(+0.02%)
Feb 03, 2005	52.49	52.66	51.84	52.36	5,472,704	-0.26(-0.50%)
Feb 02, 2005	52.21	52.74	52.09	52.62	4,672,879	+0.54(+1.04%)
Feb 01, 2005	52.10	52.71	51.92	52.08	5,083,982	+0.26(+0.51%)
Jan 31, 2005	51.01	52.19	50.53	51.81	2,427,339	+0.67(+1.32%)
Jan 28, 2005	52.00	52.00	50.76	51.14	2,437,388	-1.03(-1.98%)
Jan 27, 2005	51.57	52.23	51.40	52.17	2,862,652	+0.60(+1.17%)
Jan 26, 2005	51.05	51.67	50.70	51.57	2,977,761	+0.50(+0.98%)
Jan 25, 2005	51.67	51.84	50.62	51.07	3,371,507	-0.47(-0.92%)
Jan 24, 2005	51.97	52.17	51.48	51.54	1,799,720	+0.03(+0.05%)
Jan 21, 2005	52.54	52.72	51.52	51.52	3,056,327	+0.08(+0.15%)
Jan 20, 2005	51.84	52.03	50.73	51.44	3,355,976	-0.81(-1.56%)
Jan 19, 2005	52.34	52.76	52.01	52.25	3,527,270	-0.09(-0.17%)
Jan 18, 2005	52.19	52.70	51.85	52.34	3,112,512	+0.63(+1.22%)
Jan 14, 2005	51.36	51.75	50.88	51.71	2,389,883	+0.57(+1.11%)
Jan 13, 2005	50.62	51.91	50.57	51.14	3,155,906	+0.74(+1.46%)
Jan 12, 2005	49.72	50.58	49.39	50.40	4,201,480	+0.71(+1.43%)
Jan 11, 2005	49.91	50.26	49.58	49.70	2,836,615	-0.35(-0.70%)
Jan 10, 2005	50.00	50.88	49.95	50.05	4,884,826	+0.65(+1.31%)
Jan 07, 2005	49.98	49.98	48.65	49.40	4,407,032	-0.27(-0.55%)
Jan 06, 2005	49.03	50.12	49.01	49.67	6,993,788	+0.53(+1.09%)
Jan 05, 2005	50.13	50.56	48.97	49.13	5,936,338	-1.12(-2.23%)
Jan 04, 2005	51.10	51.52	50.19	50.26	5,400,989	-0.75(-1.48%)

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.