Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	56.02	56.08	55.67	55.91	1,403,139	-0.09(-0.16%)
Mar 30, 2005	55.49	56.07	55.38	56.00	992,057	+0.83(+1.51%)
Mar 29, 2005	56.07	56.52	54.93	55.17	1,851,825	-0.89(-1.59%)
Mar 28, 2005	56.11	56.50	56.00	56.07	916,735	+0.00(+0.00%)
Mar 24, 2005	56.11	56.60	56.02	56.07	1,057,306	+0.18(+0.32%)
Mar 23, 2005	56.15	56.33	55.80	55.89	1,263,351	-0.40(-0.71%)
Mar 22, 2005	56.60	57.34	56.25	56.29	988,364	-0.27(-0.47%)
Mar 21, 2005	55.93	57.16	55.93	56.56	692,448	+0.04(+0.08%)
Mar 18, 2005	56.92	56.92	56.32	56.51	1,119,982	-0.38(-0.68%)
Mar 17, 2005	56.74	57.17	56.55	56.90	490,097	-0.04(-0.06%)
Mar 16, 2005	56.92	57.32	56.62	56.93	734,865	-0.38(-0.67%)
Mar 15, 2005	58.08	58.08	57.12	57.32	459,319	-0.31(-0.54%)
Mar 14, 2005	57.32	57.63	57.05	57.63	995,750	+0.29(+0.51%)
Mar 11, 2005	57.45	57.82	56.98	57.34	521,658	-0.12(-0.20%)
Mar 10, 2005	57.65	57.85	57.03	57.45	1,174,263	-0.40(-0.70%)
Mar 09, 2005	58.22	58.32	57.71	57.85	1,379,412	-0.56(-0.96%)
Mar 08, 2005	58.88	59.10	58.31	58.42	3,987,592	-0.55(-0.94%)
Mar 07, 2005	59.05	59.35	58.84	58.97	3,245,452	-0.12(-0.20%)
Mar 04, 2005	59.08	59.22	58.61	59.09	1,759,044	+0.49(+0.84%)
Mar 03, 2005	58.84	59.00	58.14	58.60	1,041,750	-0.04(-0.06%)
Mar 02, 2005	58.48	59.17	58.30	58.63	572,582	-0.04(-0.06%)
Mar 01, 2005	58.55	58.83	58.23	58.67	3,520,662	+0.33(+0.57%)
Feb 28, 2005	58.61	58.77	57.86	58.34	758,257	-0.38(-0.65%)
Feb 25, 2005	57.68	58.75	57.68	58.72	640,741	+0.91(+1.58%)
Feb 24, 2005	57.09	57.84	56.68	57.81	1,461,001	+0.62(+1.08%)
Feb 23, 2005	57.09	57.51	56.95	57.19	1,293,793	+0.28(+0.49%)
Feb 22, 2005	57.59	58.15	56.87	56.92	1,297,151	-1.07(-1.85%)
Feb 18, 2005	58.11	58.46	57.81	57.99	972,247	-0.12(-0.20%)
Feb 17, 2005	58.97	59.05	58.01	58.10	1,244,213	-0.76(-1.29%)
Feb 16, 2005	58.39	59.12	58.29	58.86	668,945	+0.31(+0.53%)
Feb 15, 2005	58.56	58.97	58.22	58.55	762,845	-0.01(-0.02%)
Feb 14, 2005	58.43	58.73	58.18	58.56	1,202,466	-0.04(-0.06%)
Feb 11, 2005	57.54	58.64	57.15	58.60	1,576,391	+0.97(+1.67%)
Feb 10, 2005	57.63	57.89	57.18	57.63	1,698,271	+0.13(+0.22%)
Feb 09, 2005	58.97	59.24	57.51	57.51	1,532,854	-1.40(-2.38%)
Feb 08, 2005	58.84	59.19	58.77	58.91	823,730	-0.02(-0.03%)
Feb 07, 2005	59.02	59.23	58.57	58.93	718,749	+0.12(+0.20%)
Feb 04, 2005	57.79	58.92	57.76	58.81	2,268,615	+0.82(+1.42%)
Feb 03, 2005	58.26	58.26	57.64	57.99	1,264,022	-0.34(-0.58%)
Feb 02, 2005	58.12	58.41	57.91	58.33	1,406,608	+0.38(+0.66%)
Feb 01, 2005	57.63	58.10	57.49	57.94	1,571,019	+0.40(+0.70%)
Jan 31, 2005	56.59	57.66	56.59	57.54	1,369,339	+0.78(+1.37%)
Jan 28, 2005	57.14	57.14	56.07	56.76	1,543,710	-0.24(-0.42%)
Jan 27, 2005	56.78	57.33	56.59	57.01	925,241	+0.23(+0.41%)
Jan 26, 2005	56.16	56.84	55.98	56.77	1,269,395	+1.11(+1.99%)
Jan 25, 2005	55.85	56.36	55.50	55.66	1,387,358	+0.18(+0.32%)
Jan 24, 2005	56.34	56.60	55.38	55.49	2,684,733	-0.77(-1.37%)
Jan 21, 2005	56.60	56.91	56.05	56.25	1,011,979	-0.11(-0.19%)
Jan 20, 2005	56.29	56.89	56.20	56.36	1,234,811	-0.48(-0.85%)
Jan 19, 2005	57.68	57.78	56.74	56.84	1,288,085	-0.93(-1.61%)
Jan 18, 2005	56.92	57.86	56.64	57.77	3,060,560	+0.76(+1.33%)
Jan 14, 2005	56.56	57.08	56.45	57.01	2,181,877	+0.69(+1.22%)
Jan 13, 2005	56.51	56.92	56.05	56.33	1,017,687	-0.06(-0.11%)
Jan 12, 2005	56.47	56.67	55.59	56.39	1,439,848	+0.08(+0.14%)
Jan 11, 2005	56.74	56.75	56.08	56.31	1,184,895	-0.64(-1.13%)
Jan 10, 2005	56.42	57.62	56.42	56.95	2,096,594	+0.56(+1.00%)
Jan 07, 2005	57.23	57.23	56.34	56.39	694,686	-0.63(-1.10%)
Jan 06, 2005	57.03	57.62	56.80	57.01	1,724,908	+0.28(+0.49%)
Jan 05, 2005	57.74	58.01	56.69	56.74	1,535,764	-1.00(-1.73%)
Jan 04, 2005	59.42	59.55	57.65	57.74	1,662,681	-1.50(-2.53%)

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.