Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.45	34.59	33.32	33.64	100,259	-0.70(-2.05%)
Mar 30, 2005	34.35	34.69	34.15	34.35	112,929	+0.08(+0.23%)
Mar 29, 2005	34.43	34.74	33.78	34.27	116,873	-0.25(-0.74%)
Mar 28, 2005	34.39	34.93	34.36	34.52	91,811	+0.08(+0.23%)
Mar 24, 2005	34.65	35.10	34.43	34.44	78,261	-0.23(-0.66%)
Mar 23, 2005	35.03	35.26	34.67	34.67	93,360	-0.47(-1.35%)
Mar 22, 2005	35.27	35.50	34.91	35.15	115,356	-0.32(-0.89%)
Mar 21, 2005	35.40	35.46	35.14	35.46	59,237	+0.13(+0.37%)
Mar 18, 2005	35.80	35.80	35.20	35.33	128,660	-0.26(-0.74%)
Mar 17, 2005	35.44	35.88	35.41	35.59	51,684	+0.06(+0.17%)
Mar 16, 2005	35.52	35.82	35.51	35.53	110,870	-0.05(-0.15%)
Mar 15, 2005	35.31	36.09	35.31	35.59	102,193	+0.02(+0.05%)
Mar 14, 2005	35.39	36.03	35.31	35.57	70,618	+0.18(+0.50%)
Mar 11, 2005	35.44	36.03	35.14	35.39	81,014	+0.04(+0.12%)
Mar 10, 2005	35.54	35.82	35.28	35.35	392,692	-0.17(-0.48%)
Mar 09, 2005	35.73	35.86	35.49	35.52	70,590	-0.50(-1.38%)
Mar 08, 2005	36.24	36.28	35.80	36.02	178,554	-0.27(-0.75%)
Mar 07, 2005	36.06	36.53	35.62	36.29	97,360	+0.19(+0.54%)
Mar 04, 2005	35.88	36.38	35.87	36.09	87,672	+0.39(+1.08%)
Mar 03, 2005	35.80	36.06	35.53	35.71	71,143	+0.11(+0.30%)
Mar 02, 2005	35.82	36.29	35.60	35.60	30,650	-0.27(-0.76%)
Mar 01, 2005	35.51	36.02	35.50	35.88	62,963	+0.20(+0.57%)
Feb 28, 2005	35.08	36.01	35.01	35.67	366,154	+0.40(+1.12%)
Feb 25, 2005	35.23	35.40	35.02	35.28	65,568	+0.01(+0.02%)
Feb 24, 2005	35.88	35.88	34.97	35.27	82,782	+0.12(+0.35%)
Feb 23, 2005	35.42	35.70	35.15	35.15	78,749	-0.07(-0.20%)
Feb 22, 2005	35.52	35.73	35.20	35.22	97,797	-0.38(-1.06%)
Feb 18, 2005	36.23	36.27	35.10	35.59	96,979	-0.47(-1.29%)
Feb 17, 2005	36.11	36.67	36.03	36.06	52,437	-0.04(-0.10%)
Feb 16, 2005	36.10	36.67	35.94	36.09	56,795	-0.19(-0.53%)
Feb 15, 2005	36.24	36.73	36.15	36.29	63,851	-0.20(-0.55%)
Feb 14, 2005	36.57	36.57	36.02	36.49	32,926	+0.07(+0.18%)
Feb 11, 2005	35.97	36.74	35.97	36.42	74,702	+0.37(+1.04%)
Feb 10, 2005	36.05	36.20	35.97	36.05	71,081	+0.08(+0.22%)
Feb 09, 2005	36.24	36.44	35.97	35.97	64,615	-0.13(-0.37%)
Feb 08, 2005	35.64	36.17	35.64	36.10	49,761	+0.27(+0.76%)
Feb 07, 2005	35.23	36.23	35.15	35.83	174,151	+0.70(+2.00%)
Feb 04, 2005	34.85	35.17	34.85	35.13	148,743	+0.23(+0.65%)
Feb 03, 2005	34.72	35.23	34.72	34.90	85,627	-0.15(-0.43%)
Feb 02, 2005	34.84	35.05	34.70	35.05	28,084	+0.01(+0.03%)
Feb 01, 2005	34.70	35.07	34.55	35.04	34,024	+0.18(+0.50%)
Jan 31, 2005	34.24	34.92	33.84	34.86	51,798	+0.78(+2.29%)
Jan 28, 2005	34.98	35.02	33.89	34.08	61,792	-0.86(-2.46%)
Jan 27, 2005	35.35	35.51	34.68	34.94	35,623	-0.22(-0.62%)
Jan 26, 2005	35.40	35.49	34.86	35.16	79,377	-0.78(-2.17%)
Jan 25, 2005	35.73	36.89	35.53	35.95	77,722	+0.36(+1.01%)
Jan 24, 2005	35.90	36.00	35.37	35.59	38,385	-0.06(-0.17%)
Jan 21, 2005	35.66	35.88	35.38	35.65	39,471	+0.19(+0.55%)
Jan 20, 2005	35.75	36.02	35.44	35.45	42,076	-0.60(-1.66%)
Jan 19, 2005	36.43	36.89	35.55	36.05	166,162	-0.62(-1.70%)
Jan 18, 2005	36.13	36.80	35.20	36.67	79,516	+0.71(+1.98%)
Jan 14, 2005	36.02	36.02	35.57	35.96	93,606	+0.19(+0.54%)
Jan 13, 2005	36.46	36.46	35.50	35.77	53,842	-0.87(-2.37%)
Jan 12, 2005	36.67	36.87	36.46	36.64	50,889	-0.04(-0.10%)
Jan 11, 2005	36.67	36.93	36.60	36.67	60,538	-0.11(-0.29%)
Jan 10, 2005	36.67	36.89	36.67	36.78	67,937	+0.11(+0.29%)
Jan 07, 2005	36.94	36.94	36.41	36.67	244,809	-0.16(-0.43%)
Jan 06, 2005	36.91	36.91	36.75	36.83	115,260	+0.03(+0.07%)
Jan 05, 2005	36.98	37.64	36.74	36.81	208,947	-0.18(-0.48%)
Jan 04, 2005	37.04	37.38	36.92	36.98	84,491	-0.05(-0.14%)

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.