Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	52.04	52.25	51.36	51.68	29,988	+0.38(+0.75%)
Mar 30, 2005	51.48	51.82	51.14	51.29	66,402	-0.13(-0.25%)
Mar 29, 2005	51.76	52.94	51.40	51.42	140,454	-0.25(-0.47%)
Mar 28, 2005	51.64	51.75	50.94	51.67	136,680	+0.60(+1.17%)
Mar 24, 2005	50.75	51.75	50.67	51.07	102,816	+1.05(+2.10%)
Mar 23, 2005	50.26	50.40	49.80	50.02	56,406	-0.49(-0.97%)
Mar 22, 2005	51.08	52.48	50.29	50.51	93,738	+0.83(+1.68%)
Mar 21, 2005	49.89	50.48	49.32	49.68	42,534	-0.21(-0.41%)
Mar 18, 2005	49.94	50.91	49.87	49.88	35,700	-0.30(-0.61%)
Mar 17, 2005	51.10	51.10	49.50	50.19	78,132	-0.94(-1.84%)
Mar 16, 2005	52.21	52.21	50.88	51.13	48,552	-0.50(-0.97%)
Mar 15, 2005	51.96	52.79	51.20	51.63	37,332	+0.01(+0.02%)
Mar 14, 2005	51.18	51.72	50.57	51.62	33,558	+0.25(+0.48%)
Mar 11, 2005	52.25	52.25	50.91	51.37	26,316	-0.25(-0.47%)
Mar 10, 2005	52.51	52.66	50.65	51.62	84,864	-0.48(-0.92%)
Mar 09, 2005	53.19	53.68	51.88	52.10	98,226	-1.71(-3.17%)
Mar 08, 2005	54.39	54.71	53.72	53.80	101,184	-1.75(-3.14%)
Mar 07, 2005	55.88	55.93	55.18	55.55	45,288	-0.31(-0.56%)
Mar 04, 2005	54.07	55.95	54.07	55.86	109,854	+2.34(+4.38%)
Mar 03, 2005	54.17	54.26	53.49	53.52	25,194	-0.26(-0.49%)
Mar 02, 2005	54.85	54.85	53.72	53.78	72,216	-1.51(-2.73%)
Mar 01, 2005	55.01	55.72	54.86	55.29	119,340	+0.55(+1.00%)
Feb 28, 2005	55.78	56.18	54.07	54.75	81,804	-1.43(-2.55%)
Feb 25, 2005	52.83	56.27	52.61	56.18	312,426	+3.36(+6.37%)
Feb 24, 2005	50.45	52.86	50.45	52.81	293,046	+2.57(+5.11%)
Feb 23, 2005	50.54	51.18	49.38	50.25	343,434	+0.20(+0.39%)
Feb 22, 2005	51.73	52.34	49.94	50.05	147,288	-1.81(-3.50%)
Feb 18, 2005	51.81	51.86	51.02	51.86	58,038	-0.44(-0.84%)
Feb 17, 2005	52.11	52.99	51.76	52.30	79,458	+0.42(+0.81%)
Feb 16, 2005	51.30	51.99	50.56	51.88	59,874	+1.07(+2.10%)
Feb 15, 2005	51.47	51.47	50.29	50.81	61,608	-0.77(-1.50%)
Feb 14, 2005	51.75	51.96	51.07	51.59	27,336	-0.09(-0.17%)
Feb 11, 2005	50.49	51.99	50.39	51.68	71,196	-0.97(-1.84%)
Feb 10, 2005	52.33	52.89	51.87	52.65	54,468	+0.15(+0.28%)
Feb 09, 2005	53.33	53.92	52.46	52.50	34,272	-1.08(-2.01%)
Feb 08, 2005	52.98	54.12	52.98	53.58	90,168	+0.84(+1.60%)
Feb 07, 2005	53.74	53.95	52.41	52.74	58,140	-0.75(-1.41%)
Feb 04, 2005	52.39	54.04	52.38	53.49	185,742	+1.93(+3.75%)
Feb 03, 2005	51.36	52.12	51.22	51.56	33,558	-0.52(-1.00%)
Feb 02, 2005	51.38	52.28	51.38	52.08	40,086	+0.60(+1.16%)
Feb 01, 2005	50.94	51.69	50.94	51.48	57,630	+0.69(+1.35%)
Jan 31, 2005	50.74	50.83	49.23	50.79	102,816	+0.12(+0.23%)
Jan 28, 2005	49.85	51.40	49.85	50.68	126,378	+0.27(+0.54%)
Jan 27, 2005	51.03	51.24	50.02	50.40	58,446	-0.60(-1.17%)
Jan 26, 2005	49.59	51.01	49.59	51.00	86,496	+1.46(+2.95%)
Jan 25, 2005	49.03	49.71	49.03	49.54	63,138	+0.48(+0.98%)
Jan 24, 2005	49.02	49.71	48.84	49.06	59,976	-0.40(-0.81%)
Jan 21, 2005	50.07	50.54	49.41	49.46	33,354	-0.45(-0.90%)
Jan 20, 2005	51.94	51.94	49.85	49.91	86,904	-1.85(-3.58%)
Jan 19, 2005	52.45	52.99	51.51	51.76	52,734	-0.31(-0.60%)
Jan 18, 2005	51.63	52.67	51.63	52.08	73,848	+0.19(+0.36%)
Jan 14, 2005	50.59	51.96	50.31	51.89	201,348	+1.38(+2.74%)
Jan 13, 2005	50.08	51.24	49.97	50.51	91,392	+0.75(+1.50%)
Jan 12, 2005	49.07	49.79	49.00	49.76	40,596	+0.14(+0.28%)
Jan 11, 2005	49.07	50.00	49.02	49.63	26,622	+0.01(+0.02%)
Jan 10, 2005	48.81	50.25	48.81	49.62	75,786	+0.96(+1.97%)
Jan 07, 2005	48.53	49.15	48.19	48.66	35,598	+0.25(+0.51%)
Jan 06, 2005	47.55	48.42	47.55	48.41	29,784	+0.44(+0.92%)
Jan 05, 2005	49.23	49.33	47.55	47.97	95,574	-0.27(-0.57%)
Jan 04, 2005	50.25	50.25	47.78	48.25	171,768	-2.16(-4.28%)

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.