Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	46.64	47.09	46.25	46.41	65,111	-0.23(-0.50%)
Mar 30, 2005	46.28	46.86	46.14	46.64	96,440	+0.50(+1.09%)
Mar 29, 2005	46.66	46.87	45.92	46.14	64,219	-0.52(-1.12%)
Mar 28, 2005	46.46	46.82	46.25	46.66	165,565	+0.13(+0.27%)
Mar 24, 2005	46.69	46.82	46.39	46.53	101,903	-0.04(-0.08%)
Mar 23, 2005	46.53	46.91	45.35	46.57	178,219	+0.04(+0.08%)
Mar 22, 2005	47.72	48.00	46.51	46.53	96,106	-1.06(-2.22%)
Mar 21, 2005	47.72	48.09	47.05	47.59	76,985	-0.38(-0.79%)
Mar 18, 2005	49.51	49.51	47.97	47.97	161,886	-1.15(-2.34%)
Mar 17, 2005	48.54	49.60	48.52	49.12	87,298	+0.57(+1.18%)
Mar 16, 2005	49.15	49.19	48.18	48.54	89,472	-0.39(-0.81%)
Mar 15, 2005	49.33	49.69	48.47	48.94	144,214	+0.00(+0.00%)
Mar 14, 2005	48.42	48.94	48.18	48.94	99,227	+0.70(+1.45%)
Mar 11, 2005	49.24	49.40	47.99	48.24	131,281	-1.00(-2.04%)
Mar 10, 2005	48.81	49.24	48.54	49.24	88,636	+0.45(+0.92%)
Mar 09, 2005	50.77	50.77	48.79	48.79	119,798	-2.01(-3.95%)
Mar 08, 2005	51.12	51.21	50.41	50.80	93,374	-0.16(-0.32%)
Mar 07, 2005	51.04	51.95	50.78	50.96	92,482	+0.13(+0.25%)
Mar 04, 2005	50.95	51.38	50.77	50.84	84,789	+0.29(+0.57%)
Mar 03, 2005	50.23	50.86	49.83	50.55	90,921	+0.14(+0.28%)
Mar 02, 2005	50.41	51.27	50.01	50.41	134,124	+0.39(+0.79%)
Mar 01, 2005	49.33	50.44	49.33	50.01	191,487	+1.35(+2.76%)
Feb 28, 2005	49.42	49.98	48.45	48.67	193,940	-0.39(-0.80%)
Feb 25, 2005	48.83	49.46	48.52	49.06	203,082	+0.84(+1.75%)
Feb 24, 2005	49.06	49.13	47.63	48.22	227,889	-0.93(-1.90%)
Feb 23, 2005	50.05	50.23	49.12	49.15	105,638	-0.48(-0.98%)
Feb 22, 2005	51.21	51.21	49.62	49.64	109,819	-1.65(-3.22%)
Feb 18, 2005	51.75	51.81	50.86	51.29	72,971	-0.47(-0.90%)
Feb 17, 2005	52.49	52.56	51.65	51.75	54,631	-0.83(-1.57%)
Feb 16, 2005	51.90	52.78	51.84	52.58	65,613	+0.81(+1.56%)
Feb 15, 2005	52.11	52.38	51.56	51.77	55,077	-0.41(-0.79%)
Feb 14, 2005	51.91	52.29	51.81	52.18	64,553	+0.16(+0.31%)
Feb 11, 2005	51.54	52.02	50.60	52.02	75,758	+0.72(+1.40%)
Feb 10, 2005	51.93	51.99	50.64	51.30	70,295	-0.22(-0.42%)
Feb 09, 2005	51.30	51.86	51.00	51.52	105,582	+0.41(+0.81%)
Feb 08, 2005	50.89	51.20	50.73	51.11	148,730	+0.27(+0.53%)
Feb 07, 2005	52.38	52.52	50.62	50.84	215,681	-2.12(-4.00%)
Feb 04, 2005	53.44	53.65	52.74	52.95	191,320	+0.02(+0.03%)
Feb 03, 2005	53.74	54.19	52.92	52.94	169,077	-0.75(-1.40%)
Feb 02, 2005	53.64	53.89	52.95	53.69	514,702	-0.14(-0.27%)
Feb 01, 2005	54.35	54.62	53.64	53.83	238,648	-0.50(-0.92%)
Jan 31, 2005	54.35	54.91	53.71	54.34	133,901	-0.02(-0.03%)
Jan 28, 2005	53.65	54.35	53.19	54.35	77,598	+0.88(+1.64%)
Jan 27, 2005	53.55	54.44	53.33	53.47	98,391	-0.16(-0.30%)
Jan 26, 2005	53.64	53.89	53.21	53.64	138,696	+0.14(+0.27%)
Jan 25, 2005	53.76	54.35	53.42	53.49	100,454	-0.32(-0.60%)
Jan 24, 2005	54.44	54.62	53.37	53.82	70,128	-0.41(-0.76%)
Jan 21, 2005	53.92	54.93	53.46	54.23	71,522	+0.30(+0.57%)
Jan 20, 2005	54.53	54.95	53.40	53.92	100,733	-0.70(-1.28%)
Jan 19, 2005	54.75	56.04	54.26	54.62	78,155	-0.09(-0.16%)
Jan 18, 2005	53.55	54.87	53.24	54.71	62,156	+1.26(+2.35%)
Jan 14, 2005	53.64	54.17	53.35	53.46	106,809	+0.04(+0.07%)
Jan 13, 2005	53.46	54.87	53.21	53.42	174,206	-0.20(-0.37%)
Jan 12, 2005	52.83	54.08	52.06	53.62	143,991	+0.97(+1.84%)
Jan 11, 2005	53.15	53.22	52.29	52.65	228,335	-0.45(-0.84%)
Jan 10, 2005	52.92	53.76	52.92	53.10	66,114	+0.00(+0.00%)
Jan 07, 2005	53.55	53.82	52.74	53.10	86,517	-0.27(-0.50%)
Jan 06, 2005	52.56	53.64	52.40	53.37	140,870	+0.83(+1.57%)
Jan 05, 2005	53.46	53.96	52.22	52.54	217,632	-1.27(-2.37%)
Jan 04, 2005	53.82	54.37	53.38	53.82	86,852	-0.18(-0.33%)

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.