Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	47.15	47.66	46.89	47.22	371,779	+0.17(+0.37%)
Mar 30, 2005	46.90	47.35	46.73	47.04	570,131	+0.11(+0.24%)
Mar 29, 2005	47.19	47.38	46.85	46.93	647,415	-0.25(-0.53%)
Mar 28, 2005	48.08	48.44	47.16	47.18	840,888	-0.85(-1.77%)
Mar 24, 2005	48.45	48.45	47.82	48.03	495,090	+0.02(+0.03%)
Mar 23, 2005	48.30	48.69	47.81	48.01	544,546	-0.17(-0.36%)
Mar 22, 2005	48.38	48.85	48.15	48.19	331,950	-0.24(-0.49%)
Mar 21, 2005	48.75	48.75	48.21	48.42	448,007	-0.37(-0.76%)
Mar 18, 2005	48.30	49.08	48.18	48.79	1,016,161	+0.34(+0.70%)
Mar 17, 2005	48.58	48.58	48.03	48.45	557,734	+0.11(+0.22%)
Mar 16, 2005	49.10	49.23	47.96	48.35	723,380	-0.94(-1.91%)
Mar 15, 2005	49.92	50.01	49.18	49.29	561,559	-0.62(-1.25%)
Mar 14, 2005	50.04	50.99	49.47	49.91	1,182,993	-0.15(-0.30%)
Mar 11, 2005	49.48	50.10	49.29	50.06	894,696	+0.77(+1.57%)
Mar 10, 2005	49.36	49.65	49.15	49.29	743,690	-0.13(-0.26%)
Mar 09, 2005	49.29	49.63	49.07	49.41	642,008	+0.05(+0.11%)
Mar 08, 2005	49.36	49.57	49.06	49.36	795,915	-0.25(-0.50%)
Mar 07, 2005	48.91	49.61	48.85	49.61	587,540	+0.55(+1.11%)
Mar 04, 2005	48.07	49.10	47.85	49.07	465,943	+1.11(+2.31%)
Mar 03, 2005	48.29	48.29	47.69	47.96	297,924	-0.30(-0.61%)
Mar 02, 2005	47.94	48.25	47.66	48.25	421,894	+0.32(+0.66%)
Mar 01, 2005	47.77	48.45	47.67	47.94	503,003	+0.33(+0.70%)
Feb 28, 2005	48.00	48.88	47.60	47.60	920,281	-0.32(-0.66%)
Feb 25, 2005	47.40	47.96	46.90	47.92	642,799	+0.71(+1.51%)
Feb 24, 2005	46.48	47.27	46.10	47.21	615,499	+0.65(+1.40%)
Feb 23, 2005	46.14	46.73	46.10	46.56	422,290	+0.53(+1.15%)
Feb 22, 2005	46.35	46.81	46.03	46.03	645,305	-0.52(-1.11%)
Feb 18, 2005	46.90	47.08	46.53	46.54	561,823	-0.36(-0.76%)
Feb 17, 2005	47.37	47.47	46.63	46.90	499,046	-0.45(-0.94%)
Feb 16, 2005	47.66	47.66	47.28	47.34	535,050	-0.32(-0.67%)
Feb 15, 2005	47.92	48.00	47.55	47.66	525,423	-0.38(-0.79%)
Feb 14, 2005	48.22	48.37	47.88	48.04	351,205	-0.04(-0.08%)
Feb 11, 2005	48.00	48.42	47.85	48.08	465,811	+0.11(+0.24%)
Feb 10, 2005	47.58	48.18	47.18	47.97	617,082	+0.36(+0.76%)
Feb 09, 2005	48.11	48.15	47.54	47.60	289,747	-0.47(-0.98%)
Feb 08, 2005	48.45	48.46	47.85	48.07	343,292	-0.30(-0.63%)
Feb 07, 2005	47.92	48.43	47.91	48.38	587,408	+0.05(+0.11%)
Feb 04, 2005	47.16	48.36	47.13	48.32	916,721	+1.24(+2.62%)
Feb 03, 2005	47.00	47.22	46.69	47.09	333,664	-0.06(-0.13%)
Feb 02, 2005	47.00	47.20	46.67	47.15	818,336	+0.32(+0.68%)
Feb 01, 2005	46.41	46.94	46.18	46.83	613,389	+0.42(+0.90%)
Jan 31, 2005	46.06	46.50	45.83	46.41	653,613	+0.78(+1.71%)
Jan 28, 2005	46.03	46.03	45.38	45.63	717,445	-0.39(-0.84%)
Jan 27, 2005	45.95	46.63	45.80	46.02	760,571	+0.22(+0.48%)
Jan 26, 2005	45.49	46.06	45.39	45.80	469,768	+0.24(+0.52%)
Jan 25, 2005	45.68	46.03	45.46	45.56	362,283	+0.05(+0.12%)
Jan 24, 2005	46.22	46.29	45.50	45.51	389,451	-0.60(-1.30%)
Jan 21, 2005	46.72	46.96	46.03	46.11	424,004	-0.61(-1.30%)
Jan 20, 2005	47.17	47.17	46.47	46.72	336,830	-0.50(-1.06%)
Jan 19, 2005	47.57	47.79	47.21	47.22	335,774	-0.51(-1.06%)
Jan 18, 2005	47.35	47.90	47.01	47.72	522,126	+0.18(+0.38%)
Jan 14, 2005	46.50	47.60	46.49	47.54	578,176	+1.23(+2.65%)
Jan 13, 2005	46.97	47.01	46.31	46.31	501,816	-0.73(-1.55%)
Jan 12, 2005	46.97	47.09	46.67	47.04	802,510	+0.09(+0.19%)
Jan 11, 2005	46.91	47.09	46.54	46.95	812,797	+0.05(+0.10%)
Jan 10, 2005	47.20	47.41	46.81	46.91	880,716	-0.12(-0.26%)
Jan 07, 2005	47.60	47.60	46.90	47.03	676,429	-0.39(-0.83%)
Jan 06, 2005	47.77	48.00	47.31	47.42	723,248	-0.39(-0.82%)
Jan 05, 2005	48.60	48.91	47.77	47.81	683,683	-0.71(-1.47%)
Jan 04, 2005	49.70	49.70	48.11	48.53	500,629	-0.83(-1.69%)

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.