Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.09	39.09	38.78	38.80	26,030	-0.18(-0.47%)
Mar 30, 2005	38.40	39.02	38.40	38.99	26,030	+0.60(+1.57%)
Mar 29, 2005	38.58	38.80	38.32	38.38	102,263	-0.28(-0.73%)
Mar 28, 2005	38.77	38.94	38.67	38.67	7,656	-0.05(-0.14%)
Mar 24, 2005	38.72	38.98	38.72	38.72	18,046	+0.03(+0.07%)
Mar 23, 2005	38.52	38.88	38.52	38.69	31,608	+0.17(+0.45%)
Mar 22, 2005	38.90	39.08	38.52	38.52	27,452	-0.40(-1.03%)
Mar 21, 2005	38.82	39.01	38.63	38.92	27,233	+0.10(+0.26%)
Mar 18, 2005	39.13	39.13	38.67	38.82	64,311	-0.21(-0.54%)
Mar 17, 2005	38.95	39.23	38.93	39.03	61,904	+0.00(+0.00%)
Mar 16, 2005	39.22	39.50	38.90	39.03	65,842	-0.28(-0.72%)
Mar 15, 2005	39.74	39.74	39.32	39.32	45,936	-0.39(-0.99%)
Mar 14, 2005	39.73	39.77	39.53	39.71	32,811	+0.06(+0.16%)
Mar 11, 2005	40.32	40.34	39.55	39.64	53,373	-0.48(-1.21%)
Mar 10, 2005	40.11	40.25	39.79	40.13	58,076	+0.02(+0.05%)
Mar 09, 2005	40.16	40.48	40.05	40.11	18,155	-0.13(-0.32%)
Mar 08, 2005	40.52	40.85	40.24	40.24	66,061	-0.31(-0.77%)
Mar 07, 2005	40.14	40.86	40.14	40.55	32,921	+0.41(+1.02%)
Mar 04, 2005	40.32	40.35	40.07	40.14	359,727	+0.12(+0.30%)
Mar 03, 2005	40.23	40.26	39.71	40.02	19,358	-0.30(-0.75%)
Mar 02, 2005	40.14	40.58	39.99	40.32	27,890	+0.00(+0.00%)
Mar 01, 2005	40.05	40.42	40.05	40.32	60,045	+0.41(+1.03%)
Feb 28, 2005	40.05	40.20	39.80	39.91	25,593	-0.11(-0.27%)
Feb 25, 2005	39.86	40.09	39.73	40.02	13,124	+0.25(+0.62%)
Feb 24, 2005	39.32	39.85	39.23	39.77	23,952	+0.37(+0.93%)
Feb 23, 2005	39.59	39.59	39.13	39.41	60,264	-0.12(-0.30%)
Feb 22, 2005	39.68	40.03	39.44	39.53	37,296	-0.37(-0.92%)
Feb 18, 2005	40.00	40.13	39.88	39.89	11,593	-0.16(-0.41%)
Feb 17, 2005	40.50	40.50	40.06	40.06	91,107	-0.51(-1.26%)
Feb 16, 2005	40.60	40.69	40.43	40.57	21,874	-0.12(-0.29%)
Feb 15, 2005	40.43	41.02	40.37	40.69	68,029	+0.26(+0.63%)
Feb 14, 2005	40.34	40.48	40.31	40.43	21,765	+0.12(+0.29%)
Feb 11, 2005	39.73	40.47	39.54	40.31	7,656	+0.41(+1.03%)
Feb 10, 2005	39.82	39.93	39.54	39.90	24,390	+0.13(+0.32%)
Feb 09, 2005	40.41	40.41	39.77	39.77	40,905	-0.62(-1.54%)
Feb 08, 2005	40.32	40.60	40.32	40.39	12,796	+0.07(+0.18%)
Feb 07, 2005	40.37	40.47	40.09	40.32	50,967	+0.09(+0.23%)
Feb 04, 2005	39.79	40.35	39.77	40.23	59,498	+0.59(+1.50%)
Feb 03, 2005	39.77	39.85	39.44	39.64	29,858	-0.32(-0.80%)
Feb 02, 2005	40.14	40.14	39.84	39.96	510,005	-0.08(-0.21%)
Feb 01, 2005	39.96	40.13	39.89	40.04	538,879	+0.21(+0.53%)
Jan 31, 2005	39.96	39.99	39.69	39.83	40,467	+0.40(+1.02%)
Jan 28, 2005	39.73	39.74	39.19	39.42	28,218	-0.16(-0.42%)
Jan 27, 2005	39.27	39.59	39.27	39.59	7,765	+0.09(+0.22%)
Jan 26, 2005	39.32	39.56	39.08	39.50	50,967	+0.64(+1.64%)
Jan 25, 2005	38.86	39.25	38.86	38.87	30,515	+0.03(+0.07%)
Jan 24, 2005	39.32	39.41	38.78	38.84	82,904	-0.51(-1.30%)
Jan 21, 2005	39.77	39.81	39.27	39.35	64,201	-0.27(-0.69%)
Jan 20, 2005	39.68	39.90	39.54	39.63	34,999	-0.52(-1.30%)
Jan 19, 2005	40.92	40.92	40.15	40.15	19,358	-0.84(-2.05%)
Jan 18, 2005	40.67	41.02	40.49	40.99	35,874	+0.27(+0.65%)
Jan 14, 2005	40.47	40.78	40.47	40.72	107,513	+0.27(+0.66%)
Jan 13, 2005	40.79	40.85	40.28	40.46	65,295	-0.39(-0.96%)
Jan 12, 2005	40.64	40.85	40.25	40.85	11,265	+0.30(+0.74%)
Jan 11, 2005	40.76	40.78	40.34	40.55	100,404	-0.39(-0.96%)
Jan 10, 2005	40.87	41.24	40.83	40.94	16,077	-0.12(-0.29%)
Jan 07, 2005	40.96	41.12	40.60	41.06	10,827	+0.29(+0.72%)
Jan 06, 2005	41.01	41.24	40.76	40.77	82,904	-0.25(-0.60%)
Jan 05, 2005	41.33	41.56	41.02	41.02	41,671	-0.33(-0.80%)
Jan 04, 2005	42.42	42.42	41.04	41.34	57,639	-0.86(-2.04%)

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.