Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.88	40.14	39.82	40.08	122,043	+0.82(+2.09%)
Mar 30, 2005	39.04	39.26	38.18	39.26	58,716	+0.52(+1.34%)
Mar 29, 2005	39.46	39.84	38.74	38.74	65,940	-0.70(-1.77%)
Mar 28, 2005	39.44	39.54	39.09	39.43	65,479	+0.02(+0.05%)
Mar 24, 2005	39.97	39.97	39.04	39.41	344,610	-0.03(-0.08%)
Mar 23, 2005	39.78	39.78	39.12	39.45	107,441	-0.83(-2.05%)
Mar 22, 2005	40.80	41.33	40.24	40.27	97,450	-0.46(-1.12%)
Mar 21, 2005	41.12	41.12	40.36	40.73	92,531	-0.29(-0.71%)
Mar 18, 2005	40.67	41.02	40.60	41.02	77,007	+0.51(+1.25%)
Mar 17, 2005	40.53	40.59	40.14	40.51	74,240	+0.59(+1.48%)
Mar 16, 2005	39.73	40.36	39.36	39.92	85,461	+0.17(+0.43%)
Mar 15, 2005	40.50	40.66	39.75	39.75	82,079	-0.56(-1.39%)
Mar 14, 2005	40.17	40.38	39.45	40.31	79,927	+0.27(+0.68%)
Mar 11, 2005	39.66	40.43	39.66	40.04	89,149	+0.34(+0.87%)
Mar 10, 2005	40.06	40.06	39.33	39.69	127,423	-0.89(-2.20%)
Mar 09, 2005	41.99	42.20	40.58	40.58	161,699	-1.07(-2.58%)
Mar 08, 2005	41.87	42.06	41.64	41.66	90,840	-0.14(-0.34%)
Mar 07, 2005	42.03	42.03	41.37	41.80	110,054	-0.31(-0.73%)
Mar 04, 2005	41.55	42.16	41.36	42.11	47,188	+0.57(+1.38%)
Mar 03, 2005	41.29	41.61	41.01	41.53	80,388	+0.58(+1.41%)
Mar 02, 2005	40.36	40.99	40.35	40.95	34,584	+0.56(+1.39%)
Mar 01, 2005	41.25	41.28	40.34	40.40	73,625	-0.83(-2.02%)
Feb 28, 2005	41.92	42.03	40.36	41.23	185,524	-0.27(-0.64%)
Feb 25, 2005	40.66	41.61	40.66	41.49	102,061	+1.05(+2.61%)
Feb 24, 2005	40.00	40.50	39.72	40.44	70,090	+0.70(+1.77%)
Feb 23, 2005	39.33	39.76	39.24	39.74	55,949	+0.49(+1.26%)
Feb 22, 2005	39.71	40.12	39.24	39.24	228,101	-0.30(-0.76%)
Feb 18, 2005	38.79	39.65	38.79	39.54	88,381	+0.83(+2.13%)
Feb 17, 2005	39.28	39.43	38.61	38.72	113,281	-0.48(-1.23%)
Feb 16, 2005	38.29	39.22	38.25	39.20	47,341	+1.05(+2.75%)
Feb 15, 2005	38.19	38.28	37.95	38.15	38,734	-0.01(-0.03%)
Feb 14, 2005	38.16	38.24	38.06	38.16	72,088	+0.06(+0.15%)
Feb 11, 2005	37.73	38.22	37.54	38.10	57,332	+0.44(+1.16%)
Feb 10, 2005	36.88	37.75	36.88	37.67	28,589	+0.95(+2.59%)
Feb 09, 2005	36.82	37.08	36.54	36.72	35,352	-0.16(-0.42%)
Feb 08, 2005	36.47	36.88	36.40	36.88	107,287	+0.36(+1.00%)
Feb 07, 2005	36.89	36.95	36.30	36.51	36,735	-0.31(-0.85%)
Feb 04, 2005	36.67	36.82	36.60	36.82	46,112	+0.20(+0.55%)
Feb 03, 2005	36.49	36.62	36.17	36.62	23,670	+0.13(+0.36%)
Feb 02, 2005	36.06	36.49	36.06	36.49	48,725	+0.58(+1.61%)
Feb 01, 2005	35.46	35.93	35.46	35.91	29,819	+0.54(+1.53%)
Jan 31, 2005	34.90	35.39	34.74	35.37	16,907	+0.46(+1.32%)
Jan 28, 2005	35.03	35.03	34.77	34.91	49,801	-0.32(-0.90%)
Jan 27, 2005	34.90	35.35	34.85	35.23	40,117	+0.34(+0.97%)
Jan 26, 2005	34.73	34.89	34.52	34.89	11,989	+0.31(+0.90%)
Jan 25, 2005	34.58	34.73	34.36	34.58	13,679	+0.16(+0.47%)
Jan 24, 2005	34.40	34.62	34.38	34.42	21,980	+0.14(+0.42%)
Jan 21, 2005	34.33	34.49	34.21	34.27	18,444	+0.13(+0.38%)
Jan 20, 2005	34.04	34.23	33.80	34.14	6,301	-0.25(-0.74%)
Jan 19, 2005	34.55	34.65	34.40	34.40	23,363	+0.06(+0.19%)
Jan 18, 2005	34.53	34.53	34.33	34.33	31,048	+0.27(+0.78%)
Jan 14, 2005	33.86	34.14	33.86	34.06	23,978	+0.20(+0.60%)
Jan 13, 2005	33.70	34.09	33.70	33.86	16,446	+0.25(+0.74%)
Jan 12, 2005	33.06	33.63	33.06	33.62	3,842	+0.52(+1.57%)
Jan 11, 2005	33.09	33.16	32.82	33.10	16,292	+0.05(+0.16%)
Jan 10, 2005	33.08	33.37	33.04	33.04	15,524	+0.27(+0.81%)
Jan 07, 2005	32.95	32.96	32.62	32.78	26,591	-0.29(-0.89%)
Jan 06, 2005	32.53	33.29	32.43	33.07	17,830	+0.51(+1.56%)
Jan 05, 2005	32.78	32.86	32.45	32.56	75,623	-0.10(-0.30%)
Jan 04, 2005	32.98	33.21	32.66	32.66	26,283	-0.23(-0.69%)

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.