Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	35.86	35.91	35.62	35.79	748,588	-0.21(-0.58%)
Mar 30, 2005	35.79	36.11	35.78	36.00	511,564	+0.18(+0.49%)
Mar 29, 2005	35.87	36.17	35.79	35.82	563,230	-0.11(-0.31%)
Mar 28, 2005	35.98	36.20	35.93	35.94	505,047	-0.08(-0.21%)
Mar 24, 2005	35.89	36.28	35.87	36.01	772,911	+0.12(+0.33%)
Mar 23, 2005	35.89	36.08	35.79	35.89	441,141	-0.05(-0.14%)
Mar 22, 2005	36.17	36.57	35.93	35.94	666,401	-0.12(-0.33%)
Mar 21, 2005	35.90	36.17	35.76	36.06	900,404	-0.33(-0.92%)
Mar 18, 2005	36.36	36.48	36.26	36.40	398,696	-0.16(-0.43%)
Mar 17, 2005	36.50	36.64	36.41	36.55	296,319	-0.12(-0.33%)
Mar 16, 2005	36.76	36.86	36.67	36.67	319,211	+0.13(+0.34%)
Mar 15, 2005	36.68	36.74	36.48	36.55	609,490	-0.16(-0.43%)
Mar 14, 2005	36.59	36.82	36.59	36.71	307,924	-0.11(-0.31%)
Mar 11, 2005	36.72	37.09	36.71	36.82	783,244	+0.40(+1.11%)
Mar 10, 2005	36.48	36.57	36.30	36.42	576,901	+0.39(+1.08%)
Mar 09, 2005	35.99	36.20	35.98	36.03	526,031	+0.02(+0.05%)
Mar 08, 2005	35.86	36.08	35.81	36.01	562,753	+0.25(+0.69%)
Mar 07, 2005	35.57	35.87	35.56	35.76	685,159	-0.23(-0.65%)
Mar 04, 2005	35.73	36.09	35.72	35.99	466,099	+0.39(+1.10%)
Mar 03, 2005	35.50	35.67	35.26	35.60	926,793	-0.08(-0.23%)
Mar 02, 2005	35.42	35.70	35.34	35.69	568,952	-0.52(-1.44%)
Mar 01, 2005	36.14	36.23	35.90	36.21	849,534	+0.18(+0.51%)
Feb 28, 2005	36.39	36.43	36.01	36.03	575,947	-0.69(-1.87%)
Feb 25, 2005	36.49	36.74	36.43	36.71	355,138	+0.35(+0.95%)
Feb 24, 2005	36.36	36.39	36.15	36.37	458,786	-0.08(-0.22%)
Feb 23, 2005	36.77	36.82	36.32	36.45	1,118,193	-0.01(-0.02%)
Feb 22, 2005	36.64	36.81	36.43	36.45	814,561	+0.41(+1.13%)
Feb 18, 2005	35.77	36.17	35.77	36.04	499,801	+0.59(+1.65%)
Feb 17, 2005	35.40	35.60	35.21	35.46	479,929	-0.13(-0.37%)
Feb 16, 2005	35.42	35.69	35.39	35.59	365,471	-0.40(-1.12%)
Feb 15, 2005	35.77	36.04	35.67	35.99	349,892	+0.37(+1.04%)
Feb 14, 2005	35.56	35.69	35.43	35.62	378,825	+0.53(+1.52%)
Feb 11, 2005	35.03	35.11	34.89	35.09	446,228	+0.06(+0.18%)
Feb 10, 2005	34.83	35.13	34.80	35.03	400,444	+0.21(+0.60%)
Feb 09, 2005	34.79	34.94	34.62	34.82	544,312	-0.33(-0.95%)
Feb 08, 2005	35.13	35.21	34.96	35.15	539,066	-0.22(-0.62%)
Feb 07, 2005	35.21	35.50	35.14	35.37	510,610	+0.21(+0.61%)
Feb 04, 2005	35.10	35.50	35.10	35.16	971,305	-0.11(-0.32%)
Feb 03, 2005	34.98	35.28	34.92	35.27	733,327	+0.01(+0.02%)
Feb 02, 2005	35.17	35.35	35.10	35.26	433,351	+0.28(+0.79%)
Feb 01, 2005	34.57	35.01	34.51	34.99	533,820	+0.45(+1.29%)
Jan 31, 2005	34.62	34.69	34.44	34.54	511,405	-0.14(-0.42%)
Jan 28, 2005	34.70	34.75	34.42	34.69	652,412	-0.13(-0.38%)
Jan 27, 2005	34.52	34.86	34.38	34.82	405,690	+0.05(+0.14%)
Jan 26, 2005	34.70	34.86	34.64	34.77	334,949	+0.35(+1.02%)
Jan 25, 2005	34.52	34.60	34.33	34.42	395,516	+0.11(+0.33%)
Jan 24, 2005	34.33	34.46	34.25	34.30	407,757	-0.16(-0.46%)
Jan 21, 2005	34.44	34.56	34.35	34.46	650,027	-0.39(-1.12%)
Jan 20, 2005	34.79	35.03	34.76	34.85	344,805	-0.14(-0.40%)
Jan 19, 2005	35.15	35.23	34.98	34.99	566,091	-0.24(-0.68%)
Jan 18, 2005	34.92	35.32	34.72	35.23	479,611	+0.13(+0.38%)
Jan 14, 2005	34.92	35.23	34.89	35.09	322,867	+0.34(+0.98%)
Jan 13, 2005	34.84	34.91	34.72	34.76	531,118	-0.33(-0.93%)
Jan 12, 2005	34.91	35.15	34.86	35.08	585,644	+0.09(+0.27%)
Jan 11, 2005	35.06	35.16	34.92	34.99	666,878	-0.28(-0.80%)
Jan 10, 2005	35.19	35.41	35.04	35.27	976,869	-0.33(-0.94%)
Jan 07, 2005	36.16	36.19	35.48	35.60	474,683	+0.34(+0.96%)
Jan 06, 2005	35.37	35.48	35.13	35.26	317,621	-0.21(-0.60%)
Jan 05, 2005	35.84	35.86	35.36	35.48	536,523	-0.13(-0.35%)
Jan 04, 2005	36.15	36.19	35.54	35.60	662,427	-0.46(-1.27%)

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.