Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	48.38	48.45	48.10	48.36	26,621,778	-0.01(-0.02%)
Mar 30, 2005	47.74	48.40	47.73	48.37	24,458,232	+0.70(+1.47%)
Mar 29, 2005	48.29	48.73	47.45	47.67	27,545,946	-0.69(-1.43%)
Mar 28, 2005	48.50	48.70	48.28	48.36	15,893,455	+0.02(+0.04%)
Mar 24, 2005	48.42	48.80	48.31	48.34	20,587,034	-0.04(-0.08%)
Mar 23, 2005	48.70	48.71	48.31	48.38	26,621,526	-0.36(-0.73%)
Mar 22, 2005	49.13	49.69	48.74	48.74	38,987,284	-0.34(-0.69%)
Mar 21, 2005	49.13	49.20	48.76	49.07	20,951,244	+0.06(+0.12%)
Mar 18, 2005	49.32	49.37	48.89	49.02	30,487,924	-0.27(-0.54%)
Mar 17, 2005	49.30	49.59	49.03	49.28	24,756,520	+0.00(+0.00%)
Mar 16, 2005	49.39	49.60	49.07	49.28	27,267,862	-0.28(-0.56%)
Mar 15, 2005	50.10	50.21	49.45	49.56	23,340,844	-0.34(-0.67%)
Mar 14, 2005	49.67	49.89	49.44	49.89	18,920,046	+0.37(+0.75%)
Mar 11, 2005	49.69	49.93	49.26	49.52	19,616,644	-0.04(-0.07%)
Mar 10, 2005	49.84	50.16	49.28	49.56	29,072,754	-0.21(-0.43%)
Mar 09, 2005	50.23	50.34	49.77	49.77	29,478,134	-0.57(-1.13%)
Mar 08, 2005	50.83	50.94	50.30	50.34	19,242,330	-0.48(-0.95%)
Mar 07, 2005	51.03	51.19	50.78	50.82	16,882,786	-0.13(-0.25%)
Mar 04, 2005	50.74	51.04	50.49	50.95	20,466,304	+0.62(+1.23%)
Mar 03, 2005	50.52	50.65	50.00	50.33	22,091,868	+0.04(+0.09%)
Mar 02, 2005	50.17	50.78	50.08	50.29	26,663,200	-0.09(-0.18%)
Mar 01, 2005	50.15	50.51	50.00	50.38	24,638,822	+0.38(+0.77%)
Feb 28, 2005	50.24	50.39	49.63	50.00	22,964,510	-0.31(-0.62%)
Feb 25, 2005	49.41	50.32	49.41	50.31	29,978,988	+0.82(+1.66%)
Feb 24, 2005	48.97	49.55	48.61	49.49	21,433,156	+0.46(+0.94%)
Feb 23, 2005	48.89	49.32	48.83	49.03	22,092,878	+0.29(+0.59%)
Feb 22, 2005	49.45	49.77	48.70	48.74	34,427,820	-0.97(-1.95%)
Feb 18, 2005	49.78	50.05	49.49	49.71	19,677,262	-0.12(-0.25%)
Feb 17, 2005	50.44	50.55	49.79	49.83	21,907,742	-0.44(-0.88%)
Feb 16, 2005	50.04	50.60	49.87	50.27	23,821,998	+0.15(+0.30%)
Feb 15, 2005	50.14	50.42	49.82	50.12	18,253,252	+0.04(+0.09%)
Feb 14, 2005	50.04	50.28	49.78	50.08	11,334,247	-0.04(-0.09%)
Feb 11, 2005	49.35	50.18	49.00	50.12	22,793,770	+0.80(+1.63%)
Feb 10, 2005	49.39	49.58	49.02	49.32	25,737,264	+0.09(+0.18%)
Feb 09, 2005	50.47	50.48	49.23	49.23	34,669,028	-1.07(-2.13%)
Feb 08, 2005	50.17	50.46	50.12	50.31	13,501,329	+0.12(+0.24%)
Feb 07, 2005	50.30	50.50	49.96	50.18	15,601,985	-0.01(-0.02%)
Feb 04, 2005	49.57	50.31	49.51	50.20	24,706,764	+0.62(+1.25%)
Feb 03, 2005	49.71	49.77	49.19	49.57	18,856,146	-0.27(-0.54%)
Feb 02, 2005	49.54	49.88	49.46	49.84	22,439,410	+0.38(+0.76%)
Feb 01, 2005	49.19	49.64	49.12	49.47	25,646,086	+0.28(+0.56%)
Jan 31, 2005	48.90	49.29	48.75	49.19	28,811,844	+0.57(+1.17%)
Jan 28, 2005	48.82	48.82	48.05	48.62	27,971,026	-0.04(-0.08%)
Jan 27, 2005	48.45	48.99	48.36	48.66	26,525,042	+0.14(+0.29%)
Jan 26, 2005	48.07	48.66	47.95	48.52	23,177,430	+0.64(+1.33%)
Jan 25, 2005	47.97	48.38	47.69	47.88	27,857,874	+0.12(+0.26%)
Jan 24, 2005	48.27	48.50	47.58	47.76	23,428,488	-0.37(-0.77%)
Jan 21, 2005	48.32	48.69	47.97	48.13	28,174,602	-0.11(-0.23%)
Jan 20, 2005	48.36	48.69	48.16	48.24	37,475,376	-0.29(-0.60%)
Jan 19, 2005	49.21	49.39	48.53	48.53	25,504,138	-0.70(-1.43%)
Jan 18, 2005	48.54	49.42	48.47	49.23	21,211,900	+0.58(+1.19%)
Jan 14, 2005	48.34	48.74	48.24	48.66	17,100,506	+0.46(+0.95%)
Jan 13, 2005	48.42	48.65	47.97	48.20	23,919,492	-0.15(-0.30%)
Jan 12, 2005	48.22	48.50	47.61	48.34	31,310,556	+0.20(+0.41%)
Jan 11, 2005	48.50	48.53	48.01	48.14	29,474,598	-0.59(-1.22%)
Jan 10, 2005	48.30	49.17	48.26	48.74	29,616,798	+0.49(+1.02%)
Jan 07, 2005	48.90	49.05	48.22	48.25	26,401,786	-0.54(-1.11%)
Jan 06, 2005	48.83	49.25	48.48	48.79	29,388,470	+0.26(+0.53%)
Jan 05, 2005	49.47	49.60	48.53	48.53	37,806,752	-0.99(-2.00%)
Jan 04, 2005	50.71	50.75	49.44	49.52	34,669,284	-1.08(-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.