Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	48.87	48.94	48.59	48.85	26,354,378	-0.01(-0.02%)
Mar 30, 2005	48.22	48.89	48.21	48.86	24,212,562	+0.71(+1.47%)
Mar 29, 2005	48.78	49.23	47.93	48.15	27,269,262	-0.70(-1.43%)
Mar 28, 2005	49.00	49.20	48.77	48.85	15,733,815	+0.02(+0.04%)
Mar 24, 2005	48.91	49.29	48.80	48.83	20,380,248	-0.04(-0.08%)
Mar 23, 2005	49.19	49.20	48.80	48.87	26,354,128	-0.36(-0.73%)
Mar 22, 2005	49.63	50.20	49.23	49.23	38,595,680	-0.34(-0.69%)
Mar 21, 2005	49.62	49.70	49.25	49.57	20,740,802	+0.06(+0.12%)
Mar 18, 2005	49.82	49.87	49.38	49.51	30,181,690	-0.27(-0.54%)
Mar 17, 2005	49.80	50.09	49.53	49.78	24,507,856	+0.00(+0.00%)
Mar 16, 2005	49.89	50.10	49.57	49.78	26,993,972	-0.28(-0.56%)
Mar 15, 2005	50.60	50.72	49.95	50.06	23,106,400	-0.34(-0.67%)
Mar 14, 2005	50.18	50.40	49.94	50.40	18,730,006	+0.38(+0.75%)
Mar 11, 2005	50.19	50.43	49.76	50.02	19,419,608	-0.04(-0.07%)
Mar 10, 2005	50.35	50.67	49.78	50.06	28,780,734	-0.22(-0.43%)
Mar 09, 2005	50.74	50.85	50.28	50.28	29,182,044	-0.58(-1.13%)
Mar 08, 2005	51.34	51.46	50.81	50.85	19,049,052	-0.49(-0.95%)
Mar 07, 2005	51.55	51.70	51.30	51.34	16,713,209	-0.13(-0.25%)
Mar 04, 2005	51.25	51.56	51.00	51.47	20,260,732	+0.62(+1.23%)
Mar 03, 2005	51.03	51.17	50.50	50.84	21,869,968	+0.04(+0.09%)
Mar 02, 2005	50.68	51.30	50.59	50.80	26,395,384	-0.09(-0.18%)
Mar 01, 2005	50.66	51.02	50.50	50.89	24,391,338	+0.39(+0.77%)
Feb 28, 2005	50.75	50.90	50.13	50.50	22,733,844	-0.32(-0.62%)
Feb 25, 2005	49.91	50.83	49.91	50.82	29,677,866	+0.83(+1.66%)
Feb 24, 2005	49.46	50.06	49.10	49.99	21,217,872	+0.46(+0.94%)
Feb 23, 2005	49.38	49.82	49.32	49.52	21,870,968	+0.29(+0.59%)
Feb 22, 2005	49.95	50.27	49.19	49.23	34,082,016	-0.98(-1.95%)
Feb 18, 2005	50.28	50.56	49.99	50.21	19,479,616	-0.12(-0.25%)
Feb 17, 2005	50.95	51.06	50.29	50.34	21,687,690	-0.45(-0.88%)
Feb 16, 2005	50.55	51.11	50.37	50.78	23,582,720	+0.15(+0.30%)
Feb 15, 2005	50.65	50.94	50.32	50.63	18,069,908	+0.04(+0.09%)
Feb 14, 2005	50.55	50.79	50.28	50.59	11,220,401	-0.04(-0.09%)
Feb 11, 2005	49.85	50.69	49.50	50.63	22,564,820	+0.81(+1.63%)
Feb 10, 2005	49.89	50.08	49.52	49.82	25,478,748	+0.09(+0.18%)
Feb 09, 2005	50.98	50.99	49.73	49.73	34,320,800	-1.08(-2.13%)
Feb 08, 2005	50.68	50.98	50.63	50.82	13,365,717	+0.12(+0.24%)
Feb 07, 2005	50.81	51.01	50.46	50.69	15,445,273	-0.01(-0.02%)
Feb 04, 2005	50.08	50.82	50.02	50.70	24,458,598	+0.63(+1.25%)
Feb 03, 2005	50.22	50.27	49.69	50.08	18,666,746	-0.27(-0.54%)
Feb 02, 2005	50.04	50.39	49.96	50.35	22,214,018	+0.38(+0.76%)
Feb 01, 2005	49.69	50.14	49.62	49.97	25,388,486	+0.28(+0.56%)
Jan 31, 2005	49.40	49.79	49.25	49.69	28,522,446	+0.58(+1.17%)
Jan 28, 2005	49.31	49.31	48.54	49.11	27,690,074	-0.04(-0.08%)
Jan 27, 2005	48.94	49.48	48.85	49.15	26,258,614	+0.14(+0.29%)
Jan 26, 2005	48.56	49.15	48.44	49.01	22,944,626	+0.64(+1.33%)
Jan 25, 2005	48.46	48.87	48.18	48.37	27,578,058	+0.12(+0.26%)
Jan 24, 2005	48.76	48.99	48.06	48.24	23,193,162	-0.37(-0.76%)
Jan 21, 2005	48.81	49.18	48.45	48.62	27,891,604	-0.11(-0.23%)
Jan 20, 2005	48.85	49.18	48.64	48.73	37,098,960	-0.29(-0.60%)
Jan 19, 2005	49.71	49.89	49.02	49.02	25,247,964	-0.71(-1.43%)
Jan 18, 2005	49.03	49.92	48.96	49.73	20,998,840	+0.58(+1.19%)
Jan 14, 2005	48.83	49.23	48.72	49.15	16,928,740	+0.46(+0.95%)
Jan 13, 2005	48.91	49.14	48.45	48.68	23,679,234	-0.15(-0.30%)
Jan 12, 2005	48.70	48.99	48.10	48.83	30,996,060	+0.20(+0.41%)
Jan 11, 2005	48.99	49.02	48.49	48.63	29,178,544	-0.60(-1.22%)
Jan 10, 2005	48.79	49.67	48.75	49.23	29,319,314	+0.50(+1.02%)
Jan 07, 2005	49.40	49.55	48.71	48.74	26,136,596	-0.55(-1.11%)
Jan 06, 2005	49.33	49.75	48.97	49.28	29,093,280	+0.26(+0.53%)
Jan 05, 2005	49.97	50.10	49.02	49.02	37,427,008	-1.00(-2.00%)
Jan 04, 2005	51.22	51.26	49.94	50.02	34,321,048	-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.