Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.67	59.79	59.42	59.57	387,009	-0.10(-0.16%)
Mar 30, 2005	59.61	59.89	59.49	59.67	344,512	+0.30(+0.51%)
Mar 29, 2005	60.59	60.59	59.37	59.37	532,137	-1.22(-2.02%)
Mar 28, 2005	60.45	60.80	60.45	60.59	249,720	+0.15(+0.24%)
Mar 24, 2005	60.20	60.84	60.12	60.45	413,311	-0.10(-0.16%)
Mar 23, 2005	58.65	60.71	58.61	60.54	669,839	+1.55(+2.63%)
Mar 22, 2005	58.95	59.53	58.91	58.99	465,607	+0.28(+0.48%)
Mar 21, 2005	59.28	59.58	58.36	58.71	803,415	-0.37(-0.62%)
Mar 18, 2005	59.83	59.89	59.02	59.08	355,343	-0.74(-1.23%)
Mar 17, 2005	59.76	60.02	59.57	59.82	369,886	+0.30(+0.51%)
Mar 16, 2005	60.67	60.79	59.46	59.52	510,580	-1.07(-1.76%)
Mar 15, 2005	60.78	61.41	60.42	60.58	300,468	-0.19(-0.32%)
Mar 14, 2005	60.11	60.88	60.05	60.78	344,615	+0.67(+1.11%)
Mar 11, 2005	60.11	60.40	59.75	60.11	307,173	+0.00(+0.00%)
Mar 10, 2005	60.01	60.31	59.68	60.11	295,517	+0.08(+0.13%)
Mar 09, 2005	59.87	60.13	59.70	60.03	295,001	-0.07(-0.11%)
Mar 08, 2005	60.11	60.25	59.91	60.10	426,617	-0.01(-0.02%)
Mar 07, 2005	60.01	60.11	59.62	60.11	245,903	+0.00(+0.00%)
Mar 04, 2005	60.09	60.25	59.98	60.11	282,520	+0.12(+0.19%)
Mar 03, 2005	59.99	60.12	59.64	59.99	243,634	+0.03(+0.05%)
Mar 02, 2005	59.38	60.09	59.38	59.96	248,998	+0.10(+0.16%)
Mar 01, 2005	59.78	60.08	59.70	59.87	238,167	+0.28(+0.47%)
Feb 28, 2005	59.26	59.62	58.86	59.58	418,881	+0.49(+0.84%)
Feb 25, 2005	58.65	59.09	58.29	59.09	278,910	+0.58(+0.99%)
Feb 24, 2005	58.27	58.56	57.84	58.51	558,131	+0.10(+0.17%)
Feb 23, 2005	58.50	58.64	58.22	58.41	362,047	-0.09(-0.15%)
Feb 22, 2005	58.36	58.61	57.83	58.50	428,268	-0.28(-0.48%)
Feb 18, 2005	59.09	59.14	58.51	58.78	187,831	-0.03(-0.05%)
Feb 17, 2005	59.09	59.14	58.56	58.81	259,106	-0.43(-0.72%)
Feb 16, 2005	58.70	59.38	58.31	59.24	390,310	+0.65(+1.11%)
Feb 15, 2005	57.90	58.59	57.61	58.59	411,042	+0.97(+1.68%)
Feb 14, 2005	57.20	57.70	57.05	57.62	210,936	+0.11(+0.19%)
Feb 11, 2005	56.58	57.53	56.48	57.51	330,793	+0.83(+1.47%)
Feb 10, 2005	55.89	56.98	55.69	56.68	256,012	+0.64(+1.14%)
Feb 09, 2005	56.71	56.71	55.84	56.04	258,693	-0.68(-1.20%)
Feb 08, 2005	56.85	57.18	56.45	56.71	210,833	-0.23(-0.41%)
Feb 07, 2005	57.15	57.30	56.41	56.95	286,646	-0.38(-0.66%)
Feb 04, 2005	57.20	57.37	56.89	57.33	330,484	+0.53(+0.94%)
Feb 03, 2005	56.62	56.95	56.02	56.79	268,596	+0.09(+0.15%)
Feb 02, 2005	56.88	57.09	56.43	56.71	261,891	-0.12(-0.20%)
Feb 01, 2005	56.52	56.88	56.12	56.82	321,613	+0.49(+0.88%)
Jan 31, 2005	55.07	56.41	55.07	56.33	440,955	+1.26(+2.29%)
Jan 28, 2005	54.92	55.26	54.16	55.07	303,563	+0.39(+0.71%)
Jan 27, 2005	55.12	55.29	54.59	54.68	241,468	-0.29(-0.53%)
Jan 26, 2005	54.76	55.05	54.40	54.97	319,963	+0.09(+0.16%)
Jan 25, 2005	55.03	55.22	54.54	54.88	292,629	-0.24(-0.44%)
Jan 24, 2005	54.36	55.16	54.30	55.12	536,057	+0.78(+1.43%)
Jan 21, 2005	54.83	54.89	54.06	54.35	278,085	-0.29(-0.53%)
Jan 20, 2005	54.53	54.76	54.10	54.64	248,275	+0.04(+0.07%)
Jan 19, 2005	54.39	54.88	54.38	54.60	617,543	+0.26(+0.48%)
Jan 18, 2005	53.32	54.73	53.30	54.34	626,724	+0.98(+1.84%)
Jan 14, 2005	53.71	53.82	53.22	53.36	252,505	-0.21(-0.40%)
Jan 13, 2005	53.97	54.15	53.43	53.57	216,300	-0.37(-0.68%)
Jan 12, 2005	54.29	54.52	53.88	53.94	328,421	-0.48(-0.87%)
Jan 11, 2005	54.58	54.92	54.15	54.42	461,894	-0.36(-0.65%)
Jan 10, 2005	54.40	55.10	54.29	54.78	280,870	+0.18(+0.34%)
Jan 07, 2005	54.49	55.00	53.95	54.59	198,868	+0.30(+0.55%)
Jan 06, 2005	54.84	54.84	54.01	54.29	418,056	-0.65(-1.18%)
Jan 05, 2005	55.88	55.94	54.73	54.94	347,091	-0.90(-1.61%)
Jan 04, 2005	57.02	57.15	55.84	55.84	237,342	-1.29(-2.26%)

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.