Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	55.43	55.43	54.73	54.82	640,150	-0.60(-1.09%)
Mar 30, 2005	55.23	55.54	55.13	55.42	585,248	+0.28(+0.50%)
Mar 29, 2005	54.80	55.53	54.69	55.14	644,200	+0.20(+0.36%)
Mar 28, 2005	54.74	55.34	54.72	54.95	399,503	+0.43(+0.78%)
Mar 24, 2005	55.06	55.06	54.52	54.52	617,086	-0.53(-0.97%)
Mar 23, 2005	54.52	55.34	54.43	55.06	1,017,602	+0.52(+0.96%)
Mar 22, 2005	54.35	54.88	54.22	54.53	1,040,441	-0.09(-0.16%)
Mar 21, 2005	54.13	54.91	53.82	54.62	574,672	+0.50(+0.92%)
Mar 18, 2005	54.82	54.82	53.31	54.12	1,189,509	-0.71(-1.30%)
Mar 17, 2005	55.95	55.97	54.58	54.83	750,179	-1.10(-1.97%)
Mar 16, 2005	56.19	56.21	55.68	55.94	829,495	-0.26(-0.46%)
Mar 15, 2005	56.53	56.56	55.81	56.19	437,192	-0.27(-0.47%)
Mar 14, 2005	56.26	56.66	56.05	56.46	351,126	+0.39(+0.70%)
Mar 11, 2005	56.89	56.89	55.95	56.07	502,782	-0.65(-1.14%)
Mar 10, 2005	56.84	58.00	56.28	56.72	975,863	+0.10(+0.17%)
Mar 09, 2005	55.73	56.68	55.73	56.62	2,005,054	+1.02(+1.84%)
Mar 08, 2005	55.80	55.86	55.33	55.60	404,003	-0.03(-0.05%)
Mar 07, 2005	55.93	56.16	55.62	55.62	578,160	-0.40(-0.71%)
Mar 04, 2005	56.04	56.26	55.26	56.02	571,072	+0.39(+0.70%)
Mar 03, 2005	56.89	56.90	55.53	55.63	858,746	-0.98(-1.73%)
Mar 02, 2005	56.15	56.91	55.78	56.61	606,848	+0.41(+0.73%)
Mar 01, 2005	55.78	56.90	55.72	56.20	730,153	+0.44(+0.78%)
Feb 28, 2005	56.53	56.54	55.20	55.77	754,904	-0.88(-1.55%)
Feb 25, 2005	55.20	56.66	55.20	56.65	482,644	+1.24(+2.25%)
Feb 24, 2005	55.64	55.70	54.84	55.40	658,376	-0.46(-0.83%)
Feb 23, 2005	56.16	57.30	55.64	55.86	506,720	-0.29(-0.52%)
Feb 22, 2005	56.66	57.47	56.05	56.16	984,638	-0.12(-0.21%)
Feb 18, 2005	55.55	56.75	55.46	56.27	1,143,945	+0.90(+1.62%)
Feb 17, 2005	55.47	55.69	55.21	55.38	735,104	-0.09(-0.16%)
Feb 16, 2005	55.25	55.62	54.89	55.46	595,936	-0.09(-0.16%)
Feb 15, 2005	54.55	55.87	54.54	55.55	1,037,853	+1.00(+1.84%)
Feb 14, 2005	54.54	54.73	54.12	54.55	1,122,906	+0.06(+0.11%)
Feb 11, 2005	54.93	55.05	54.49	54.49	1,751,131	-0.41(-0.74%)
Feb 10, 2005	55.62	55.63	54.70	54.90	1,113,119	-0.76(-1.37%)
Feb 09, 2005	56.42	56.74	55.56	55.66	573,997	-0.78(-1.39%)
Feb 08, 2005	56.18	56.49	56.18	56.44	642,400	+0.28(+0.51%)
Feb 07, 2005	56.96	56.96	56.03	56.16	632,725	-0.80(-1.40%)
Feb 04, 2005	56.56	56.98	55.54	56.96	870,221	+0.41(+0.72%)
Feb 03, 2005	56.64	56.84	56.19	56.55	476,568	-0.07(-0.13%)
Feb 02, 2005	56.94	56.95	56.53	56.62	548,684	-0.39(-0.69%)
Feb 01, 2005	56.85	57.22	56.36	57.01	822,745	+0.21(+0.38%)
Jan 31, 2005	56.22	56.83	56.21	56.80	643,862	+0.78(+1.40%)
Jan 28, 2005	57.12	57.17	55.76	56.02	777,968	-1.14(-1.99%)
Jan 27, 2005	57.13	57.28	57.02	57.15	929,174	+0.04(+0.06%)
Jan 26, 2005	56.98	57.20	56.52	57.12	786,068	+0.16(+0.28%)
Jan 25, 2005	56.80	57.22	56.57	56.96	503,682	+0.49(+0.87%)
Jan 24, 2005	57.11	57.24	56.29	56.47	648,925	-0.46(-0.81%)
Jan 21, 2005	57.86	57.86	56.93	56.93	1,174,096	-0.92(-1.60%)
Jan 20, 2005	58.71	59.00	57.86	57.86	749,279	-1.07(-1.81%)
Jan 19, 2005	59.20	59.60	58.85	58.92	524,720	-0.56(-0.94%)
Jan 18, 2005	58.97	59.72	58.68	59.48	561,059	+0.51(+0.86%)
Jan 14, 2005	59.46	59.57	58.09	58.98	1,003,652	-0.34(-0.57%)
Jan 13, 2005	59.46	60.75	58.58	59.31	2,178,311	+0.65(+1.11%)
Jan 12, 2005	59.43	60.19	58.48	58.66	1,380,542	-0.99(-1.65%)
Jan 11, 2005	61.73	62.00	59.63	59.65	905,773	-1.68(-2.74%)
Jan 10, 2005	60.84	61.52	60.66	61.33	474,093	+0.38(+0.63%)
Jan 07, 2005	60.75	60.99	60.49	60.95	708,440	+0.38(+0.63%)
Jan 06, 2005	60.22	60.90	60.00	60.57	484,669	+0.68(+1.14%)
Jan 05, 2005	59.72	60.74	59.72	59.88	752,767	-0.04(-0.06%)
Jan 04, 2005	60.25	60.80	59.62	59.92	498,844	-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.