Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	55.73	55.73	55.03	55.11	636,674	-0.61(-1.09%)
Mar 30, 2005	55.53	55.85	55.43	55.72	582,070	+0.28(+0.50%)
Mar 29, 2005	55.10	55.83	54.99	55.45	640,702	+0.20(+0.36%)
Mar 28, 2005	55.04	55.64	55.02	55.25	397,334	+0.43(+0.78%)
Mar 24, 2005	55.36	55.37	54.82	54.82	613,736	-0.54(-0.97%)
Mar 23, 2005	54.82	55.64	54.73	55.36	1,012,077	+0.53(+0.96%)
Mar 22, 2005	54.65	55.18	54.52	54.83	1,034,791	-0.09(-0.16%)
Mar 21, 2005	54.43	55.21	54.11	54.92	571,552	+0.50(+0.92%)
Mar 18, 2005	55.11	55.12	53.60	54.42	1,183,050	-0.71(-1.30%)
Mar 17, 2005	56.26	56.28	54.87	55.13	746,106	-1.11(-1.97%)
Mar 16, 2005	56.50	56.52	55.98	56.24	824,991	-0.26(-0.46%)
Mar 15, 2005	56.84	56.87	56.12	56.50	434,818	-0.27(-0.47%)
Mar 14, 2005	56.57	56.96	56.36	56.77	349,219	+0.39(+0.70%)
Mar 11, 2005	57.20	57.20	56.26	56.38	500,052	-0.65(-1.14%)
Mar 10, 2005	57.15	58.31	56.59	57.03	970,564	+0.10(+0.17%)
Mar 09, 2005	56.04	56.99	56.04	56.93	1,994,167	+1.03(+1.84%)
Mar 08, 2005	56.11	56.16	55.63	55.90	401,809	-0.03(-0.05%)
Mar 07, 2005	56.23	56.46	55.93	55.93	575,021	-0.40(-0.71%)
Mar 04, 2005	56.35	56.57	55.56	56.33	567,971	+0.39(+0.70%)
Mar 03, 2005	57.20	57.22	55.83	55.94	854,083	-0.98(-1.73%)
Mar 02, 2005	56.46	57.22	56.08	56.92	603,554	+0.41(+0.73%)
Mar 01, 2005	56.08	57.21	56.03	56.51	726,189	+0.44(+0.78%)
Feb 28, 2005	56.84	56.85	55.50	56.07	750,805	-0.88(-1.55%)
Feb 25, 2005	55.50	56.97	55.50	56.96	480,023	+1.25(+2.25%)
Feb 24, 2005	55.95	56.01	55.14	55.70	654,801	-0.46(-0.83%)
Feb 23, 2005	56.46	57.62	55.95	56.17	503,968	-0.29(-0.52%)
Feb 22, 2005	56.97	57.79	56.36	56.46	979,292	-0.12(-0.21%)
Feb 18, 2005	55.86	57.06	55.77	56.58	1,137,733	+0.90(+1.62%)
Feb 17, 2005	55.78	55.99	55.51	55.68	731,112	-0.09(-0.16%)
Feb 16, 2005	55.55	55.92	55.19	55.77	592,700	-0.09(-0.16%)
Feb 15, 2005	54.85	56.18	54.84	55.86	1,032,218	+1.01(+1.84%)
Feb 14, 2005	54.84	55.03	54.42	54.85	1,116,809	+0.06(+0.11%)
Feb 11, 2005	55.23	55.35	54.78	54.78	1,741,623	-0.41(-0.74%)
Feb 10, 2005	55.93	55.94	55.00	55.20	1,107,075	-0.77(-1.37%)
Feb 09, 2005	56.73	57.05	55.87	55.96	570,881	-0.79(-1.39%)
Feb 08, 2005	56.48	56.80	56.48	56.75	638,912	+0.29(+0.51%)
Feb 07, 2005	57.27	57.27	56.34	56.46	629,289	-0.80(-1.40%)
Feb 04, 2005	56.87	57.29	55.85	57.27	865,496	+0.41(+0.72%)
Feb 03, 2005	56.95	57.15	56.50	56.86	473,981	-0.07(-0.13%)
Feb 02, 2005	57.25	57.26	56.84	56.93	545,705	-0.39(-0.69%)
Feb 01, 2005	57.16	57.53	56.67	57.32	818,277	+0.21(+0.38%)
Jan 31, 2005	56.53	57.14	56.52	57.11	640,366	+0.79(+1.40%)
Jan 28, 2005	57.43	57.48	56.06	56.32	773,744	-1.14(-1.99%)
Jan 27, 2005	57.44	57.59	57.33	57.47	924,129	+0.04(+0.06%)
Jan 26, 2005	57.29	57.51	56.83	57.43	781,800	+0.16(+0.28%)
Jan 25, 2005	57.11	57.54	56.88	57.27	500,947	+0.49(+0.87%)
Jan 24, 2005	57.42	57.55	56.60	56.78	645,402	-0.46(-0.81%)
Jan 21, 2005	58.18	58.18	57.24	57.24	1,167,721	-0.93(-1.60%)
Jan 20, 2005	59.03	59.32	58.17	58.17	745,211	-1.07(-1.81%)
Jan 19, 2005	59.52	59.92	59.17	59.24	521,871	-0.56(-0.94%)
Jan 18, 2005	59.29	60.05	59.00	59.81	558,013	+0.51(+0.86%)
Jan 14, 2005	59.78	59.90	58.40	59.30	998,202	-0.34(-0.57%)
Jan 13, 2005	59.79	61.08	58.90	59.64	2,166,483	+0.65(+1.11%)
Jan 12, 2005	59.75	60.52	58.80	58.98	1,373,046	-0.99(-1.65%)
Jan 11, 2005	62.07	62.34	59.96	59.98	900,855	-1.69(-2.74%)
Jan 10, 2005	61.17	61.85	61.00	61.67	471,519	+0.38(+0.63%)
Jan 07, 2005	61.08	61.33	60.82	61.28	704,593	+0.38(+0.63%)
Jan 06, 2005	60.55	61.23	60.33	60.90	482,037	+0.69(+1.14%)
Jan 05, 2005	60.05	61.08	60.05	60.21	748,679	-0.04(-0.06%)
Jan 04, 2005	60.58	61.13	59.95	60.24	496,136	-0.15(-0.25%)

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.