Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	40.96	41.23	40.90	41.16	118,826	+0.84(+2.09%)
Mar 30, 2005	40.09	40.32	39.21	40.32	57,168	+0.53(+1.34%)
Mar 29, 2005	40.53	40.92	39.78	39.78	64,202	-0.72(-1.77%)
Mar 28, 2005	40.51	40.61	40.15	40.50	63,753	+0.02(+0.05%)
Mar 24, 2005	41.05	41.05	40.09	40.48	335,528	-0.03(-0.08%)
Mar 23, 2005	40.85	40.85	40.18	40.51	104,609	-0.85(-2.05%)
Mar 22, 2005	41.91	42.45	41.33	41.36	94,881	-0.47(-1.12%)
Mar 21, 2005	42.23	42.23	41.45	41.83	90,092	-0.30(-0.71%)
Mar 18, 2005	41.78	42.13	41.70	42.13	74,977	+0.52(+1.25%)
Mar 17, 2005	41.62	41.69	41.23	41.61	72,283	+0.61(+1.48%)
Mar 16, 2005	40.81	41.46	40.43	41.00	83,208	+0.17(+0.43%)
Mar 15, 2005	41.60	41.76	40.83	40.83	79,916	-0.57(-1.39%)
Mar 14, 2005	41.25	41.48	40.51	41.40	77,821	+0.28(+0.68%)
Mar 11, 2005	40.73	41.53	40.73	41.12	86,800	+0.35(+0.87%)
Mar 10, 2005	41.15	41.15	40.39	40.77	124,064	-0.92(-2.20%)
Mar 09, 2005	43.13	43.35	41.68	41.68	157,437	-1.10(-2.58%)
Mar 08, 2005	43.01	43.20	42.76	42.78	88,446	-0.15(-0.34%)
Mar 07, 2005	43.17	43.17	42.49	42.93	107,153	-0.31(-0.73%)
Mar 04, 2005	42.67	43.30	42.48	43.25	45,944	+0.59(+1.38%)
Mar 03, 2005	42.41	42.73	42.12	42.66	78,269	+0.59(+1.41%)
Mar 02, 2005	41.46	42.10	41.44	42.06	33,672	+0.57(+1.39%)
Mar 01, 2005	42.36	42.40	41.43	41.49	71,685	-0.86(-2.02%)
Feb 28, 2005	43.06	43.17	41.46	42.34	180,634	-0.27(-0.64%)
Feb 25, 2005	41.76	42.74	41.76	42.62	99,371	+1.08(+2.61%)
Feb 24, 2005	41.09	41.60	40.79	41.54	68,243	+0.72(+1.77%)
Feb 23, 2005	40.39	40.83	40.31	40.81	54,474	+0.51(+1.26%)
Feb 22, 2005	40.78	41.21	40.30	40.31	222,089	-0.31(-0.76%)
Feb 18, 2005	39.84	40.73	39.84	40.61	86,052	+0.85(+2.13%)
Feb 17, 2005	40.35	40.50	39.66	39.76	110,296	-0.49(-1.23%)
Feb 16, 2005	39.33	40.28	39.29	40.26	46,093	+1.08(+2.75%)
Feb 15, 2005	39.22	39.32	38.98	39.18	37,713	-0.01(-0.03%)
Feb 14, 2005	39.19	39.27	39.09	39.20	70,188	+0.06(+0.15%)
Feb 11, 2005	38.75	39.25	38.56	39.14	55,821	+0.45(+1.16%)
Feb 10, 2005	37.88	38.77	37.88	38.69	27,835	+0.98(+2.59%)
Feb 09, 2005	37.82	38.09	37.53	37.71	34,420	-0.16(-0.42%)
Feb 08, 2005	37.45	37.87	37.39	37.87	104,459	+0.37(+1.00%)
Feb 07, 2005	37.89	37.95	37.28	37.50	35,767	-0.32(-0.85%)
Feb 04, 2005	37.67	37.82	37.59	37.82	44,896	+0.21(+0.55%)
Feb 03, 2005	37.48	37.61	37.15	37.61	23,046	+0.13(+0.36%)
Feb 02, 2005	37.03	37.48	37.03	37.48	47,440	+0.59(+1.61%)
Feb 01, 2005	36.42	36.90	36.42	36.88	29,033	+0.55(+1.53%)
Jan 31, 2005	35.85	36.35	35.68	36.33	16,462	+0.47(+1.32%)
Jan 28, 2005	35.98	35.98	35.71	35.86	48,488	-0.33(-0.90%)
Jan 27, 2005	35.85	36.31	35.79	36.18	39,060	+0.35(+0.97%)
Jan 26, 2005	35.67	35.84	35.45	35.84	11,673	+0.32(+0.90%)
Jan 25, 2005	35.51	35.67	35.29	35.51	13,319	+0.17(+0.47%)
Jan 24, 2005	35.33	35.56	35.31	35.35	21,400	+0.15(+0.42%)
Jan 21, 2005	35.26	35.42	35.14	35.20	17,958	+0.13(+0.38%)
Jan 20, 2005	34.96	35.15	34.71	35.07	6,135	-0.26(-0.74%)
Jan 19, 2005	35.48	35.59	35.33	35.33	22,747	+0.07(+0.19%)
Jan 18, 2005	35.47	35.47	35.26	35.26	30,230	+0.27(+0.78%)
Jan 14, 2005	34.78	35.07	34.77	34.99	23,346	+0.21(+0.60%)
Jan 13, 2005	34.61	35.01	34.61	34.78	16,013	+0.25(+0.74%)
Jan 12, 2005	33.96	34.54	33.96	34.53	3,741	+0.53(+1.57%)
Jan 11, 2005	33.98	34.06	33.70	33.99	15,863	+0.05(+0.16%)
Jan 10, 2005	33.98	34.27	33.94	33.94	15,115	+0.27(+0.81%)
Jan 07, 2005	33.84	33.85	33.50	33.66	25,890	-0.30(-0.89%)
Jan 06, 2005	33.41	34.19	33.30	33.96	17,360	+0.52(+1.56%)
Jan 05, 2005	33.66	33.75	33.33	33.44	73,630	-0.10(-0.30%)
Jan 04, 2005	33.88	34.10	33.54	33.54	25,591	-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.