Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	48.88	48.95	48.60	48.86	26,350,076	-0.01(-0.02%)
Mar 30, 2005	48.23	48.90	48.22	48.87	24,208,610	+0.71(+1.47%)
Mar 29, 2005	48.78	49.24	47.94	48.16	27,264,810	-0.70(-1.43%)
Mar 28, 2005	49.00	49.20	48.78	48.86	15,731,247	+0.02(+0.04%)
Mar 24, 2005	48.92	49.30	48.80	48.84	20,376,922	-0.04(-0.08%)
Mar 23, 2005	49.20	49.21	48.80	48.88	26,349,826	-0.36(-0.73%)
Mar 22, 2005	49.64	50.20	49.24	49.24	38,589,380	-0.34(-0.69%)
Mar 21, 2005	49.63	49.71	49.26	49.58	20,737,416	+0.06(+0.12%)
Mar 18, 2005	49.82	49.88	49.39	49.52	30,176,764	-0.27(-0.54%)
Mar 17, 2005	49.81	50.10	49.54	49.79	24,503,856	+0.00(+0.00%)
Mar 16, 2005	49.90	50.11	49.58	49.79	26,989,566	-0.28(-0.56%)
Mar 15, 2005	50.61	50.73	49.96	50.07	23,102,628	-0.34(-0.67%)
Mar 14, 2005	50.18	50.41	49.95	50.41	18,726,948	+0.38(+0.75%)
Mar 11, 2005	50.20	50.44	49.76	50.03	19,416,438	-0.04(-0.07%)
Mar 10, 2005	50.36	50.68	49.78	50.07	28,776,036	-0.22(-0.43%)
Mar 09, 2005	50.75	50.86	50.28	50.28	29,177,280	-0.58(-1.13%)
Mar 08, 2005	51.35	51.47	50.82	50.86	19,045,944	-0.49(-0.95%)
Mar 07, 2005	51.56	51.71	51.30	51.35	16,710,481	-0.13(-0.25%)
Mar 04, 2005	51.26	51.56	51.01	51.48	20,257,424	+0.62(+1.23%)
Mar 03, 2005	51.04	51.18	50.51	50.85	21,866,398	+0.04(+0.09%)
Mar 02, 2005	50.68	51.30	50.60	50.81	26,391,074	-0.09(-0.18%)
Mar 01, 2005	50.66	51.03	50.51	50.90	24,387,358	+0.39(+0.77%)
Feb 28, 2005	50.76	50.91	50.14	50.51	22,730,134	-0.32(-0.62%)
Feb 25, 2005	49.92	50.84	49.92	50.83	29,673,022	+0.83(+1.66%)
Feb 24, 2005	49.47	50.06	49.11	50.00	21,214,408	+0.46(+0.94%)
Feb 23, 2005	49.39	49.83	49.33	49.53	21,867,398	+0.29(+0.59%)
Feb 22, 2005	49.96	50.28	49.20	49.24	34,076,452	-0.98(-1.95%)
Feb 18, 2005	50.29	50.56	50.00	50.22	19,476,436	-0.12(-0.25%)
Feb 17, 2005	50.96	51.07	50.30	50.34	21,684,150	-0.45(-0.88%)
Feb 16, 2005	50.56	51.12	50.38	50.79	23,578,870	+0.15(+0.30%)
Feb 15, 2005	50.66	50.94	50.33	50.64	18,066,958	+0.04(+0.09%)
Feb 14, 2005	50.56	50.80	50.29	50.60	11,218,569	-0.04(-0.09%)
Feb 11, 2005	49.86	50.70	49.50	50.64	22,561,136	+0.81(+1.63%)
Feb 10, 2005	49.90	50.09	49.52	49.83	25,474,590	+0.09(+0.18%)
Feb 09, 2005	50.99	51.00	49.74	49.74	34,315,196	-1.08(-2.13%)
Feb 08, 2005	50.68	50.98	50.64	50.82	13,363,535	+0.12(+0.24%)
Feb 07, 2005	50.82	51.02	50.47	50.70	15,442,751	-0.01(-0.02%)
Feb 04, 2005	50.08	50.82	50.02	50.71	24,454,606	+0.63(+1.25%)
Feb 03, 2005	50.22	50.28	49.70	50.08	18,663,700	-0.27(-0.54%)
Feb 02, 2005	50.05	50.40	49.97	50.36	22,210,392	+0.38(+0.76%)
Feb 01, 2005	49.70	50.15	49.62	49.98	25,384,342	+0.28(+0.56%)
Jan 31, 2005	49.41	49.80	49.26	49.70	28,517,790	+0.58(+1.17%)
Jan 28, 2005	49.32	49.32	48.55	49.12	27,685,554	-0.04(-0.08%)
Jan 27, 2005	48.95	49.49	48.86	49.16	26,254,328	+0.14(+0.29%)
Jan 26, 2005	48.57	49.16	48.45	49.02	22,940,880	+0.64(+1.33%)
Jan 25, 2005	48.46	48.88	48.18	48.38	27,573,556	+0.12(+0.26%)
Jan 24, 2005	48.77	49.00	48.07	48.25	23,189,376	-0.37(-0.77%)
Jan 21, 2005	48.82	49.19	48.46	48.62	27,887,050	-0.11(-0.23%)
Jan 20, 2005	48.86	49.19	48.65	48.74	37,092,904	-0.29(-0.60%)
Jan 19, 2005	49.72	49.90	49.03	49.03	25,243,844	-0.71(-1.43%)
Jan 18, 2005	49.04	49.92	48.97	49.74	20,995,412	+0.58(+1.19%)
Jan 14, 2005	48.84	49.24	48.73	49.16	16,925,978	+0.46(+0.95%)
Jan 13, 2005	48.92	49.15	48.46	48.69	23,675,368	-0.15(-0.30%)
Jan 12, 2005	48.71	49.00	48.10	48.84	30,991,000	+0.20(+0.41%)
Jan 11, 2005	49.00	49.03	48.50	48.64	29,173,780	-0.60(-1.22%)
Jan 10, 2005	48.80	49.68	48.76	49.24	29,314,528	+0.50(+1.02%)
Jan 07, 2005	49.40	49.56	48.72	48.74	26,132,330	-0.55(-1.11%)
Jan 06, 2005	49.34	49.76	48.98	49.29	29,088,532	+0.26(+0.53%)
Jan 05, 2005	49.98	50.11	49.03	49.03	37,420,896	-1.00(-2.00%)
Jan 04, 2005	51.23	51.27	49.94	50.03	34,315,448	-1.10(-2.14%)

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.