Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	40.95	40.95	40.69	40.80	13,078	-0.20(-0.48%)
Mar 30, 2005	40.58	41.00	40.58	41.00	42,903	+0.55(+1.36%)
Mar 29, 2005	40.61	40.78	40.42	40.45	46,693	-0.25(-0.60%)
Mar 28, 2005	40.83	40.85	40.66	40.69	49,993	-0.07(-0.18%)
Mar 24, 2005	40.70	40.95	40.68	40.77	16,745	+0.11(+0.26%)
Mar 23, 2005	40.23	40.70	40.23	40.66	7,456	+0.45(+1.12%)
Mar 22, 2005	40.44	40.57	40.21	40.21	7,456	-0.04(-0.10%)
Mar 21, 2005	40.37	40.38	40.14	40.25	15,034	+0.03(+0.08%)
Mar 18, 2005	40.44	40.44	40.13	40.22	6,478	-0.16(-0.41%)
Mar 17, 2005	40.28	40.47	40.15	40.38	13,567	+0.11(+0.28%)
Mar 16, 2005	40.55	40.60	40.27	40.27	14,423	-0.38(-0.95%)
Mar 15, 2005	41.38	41.38	40.65	40.65	25,668	-0.42(-1.02%)
Mar 14, 2005	40.93	41.07	40.70	41.07	5,744	+0.29(+0.70%)
Mar 11, 2005	41.10	41.14	40.72	40.78	6,600	-0.37(-0.89%)
Mar 10, 2005	41.23	41.24	41.07	41.15	8,189	+0.02(+0.06%)
Mar 09, 2005	41.24	41.31	41.04	41.13	12,467	-0.21(-0.51%)
Mar 08, 2005	41.61	41.64	41.31	41.34	55,860	-0.23(-0.55%)
Mar 07, 2005	41.52	41.75	41.52	41.57	24,691	+0.06(+0.14%)
Mar 04, 2005	41.44	41.52	41.31	41.51	8,678	+0.28(+0.67%)
Mar 03, 2005	41.37	41.40	41.16	41.23	33,369	-0.06(-0.14%)
Mar 02, 2005	41.11	41.52	41.11	41.29	181,638	+0.03(+0.08%)
Mar 01, 2005	41.14	41.29	41.14	41.26	52,804	+0.25(+0.60%)
Feb 28, 2005	41.30	41.30	40.77	41.01	15,156	-0.48(-1.16%)
Feb 25, 2005	41.22	41.49	41.13	41.49	138,368	+0.38(+0.94%)
Feb 24, 2005	40.84	41.17	40.50	41.11	8,434	+0.24(+0.58%)
Feb 23, 2005	40.76	40.91	40.69	40.87	20,046	+0.30(+0.75%)
Feb 22, 2005	41.08	41.19	40.54	40.57	33,247	-0.51(-1.23%)
Feb 18, 2005	40.66	41.10	40.50	41.08	47,426	+0.45(+1.11%)
Feb 17, 2005	40.77	40.79	40.53	40.63	7,700	-0.02(-0.04%)
Feb 16, 2005	40.77	40.77	40.50	40.64	21,146	-0.18(-0.44%)
Feb 15, 2005	40.64	40.94	40.64	40.82	18,823	+0.04(+0.10%)
Feb 14, 2005	40.78	40.82	40.57	40.78	30,558	+0.00(+0.00%)
Feb 11, 2005	40.50	40.86	40.37	40.78	35,447	+0.43(+1.05%)
Feb 10, 2005	40.46	40.46	40.06	40.36	23,713	+0.07(+0.16%)
Feb 09, 2005	40.81	40.88	40.27	40.29	9,778	-0.41(-1.01%)
Feb 08, 2005	40.70	40.82	40.62	40.70	4,767	+0.07(+0.16%)
Feb 07, 2005	40.61	40.80	40.61	40.64	16,012	+0.06(+0.16%)
Feb 04, 2005	40.16	40.61	40.16	40.57	21,513	+0.40(+1.00%)
Feb 03, 2005	40.34	40.34	40.10	40.17	7,945	-0.17(-0.43%)
Feb 02, 2005	40.20	40.37	40.19	40.34	12,712	+0.15(+0.37%)
Feb 01, 2005	39.87	40.19	39.87	40.19	29,947	+0.41(+1.03%)
Jan 31, 2005	39.83	39.90	39.66	39.78	9,411	+0.10(+0.25%)
Jan 28, 2005	40.09	40.12	39.60	39.69	11,612	-0.37(-0.92%)
Jan 27, 2005	39.95	40.19	39.93	40.05	9,778	-0.05(-0.12%)
Jan 26, 2005	40.09	40.22	40.02	40.10	14,545	+0.34(+0.84%)
Jan 25, 2005	39.80	40.02	39.77	39.77	15,401	+0.19(+0.48%)
Jan 24, 2005	40.03	40.03	39.58	39.58	29,824	-0.36(-0.90%)
Jan 21, 2005	40.23	40.31	39.91	39.94	24,813	-0.29(-0.73%)
Jan 20, 2005	40.42	40.46	40.16	40.23	24,079	-0.19(-0.47%)
Jan 19, 2005	40.74	40.74	40.36	40.42	8,556	-0.11(-0.28%)
Jan 18, 2005	40.29	40.63	40.17	40.54	9,289	+0.17(+0.43%)
Jan 14, 2005	40.28	40.37	40.09	40.37	32,758	+0.23(+0.57%)
Jan 13, 2005	40.64	40.64	40.11	40.14	13,323	-0.51(-1.27%)
Jan 12, 2005	40.70	40.70	40.38	40.65	5,867	+0.14(+0.34%)
Jan 11, 2005	40.63	40.63	40.38	40.51	25,180	-0.16(-0.38%)
Jan 10, 2005	40.46	40.86	40.46	40.67	33,980	+0.21(+0.53%)
Jan 07, 2005	40.51	40.55	40.35	40.46	12,101	-0.02(-0.06%)
Jan 06, 2005	40.24	40.56	40.23	40.48	9,534	+0.29(+0.73%)
Jan 05, 2005	40.18	40.39	40.17	40.19	20,290	-0.07(-0.16%)
Jan 04, 2005	40.77	40.77	40.17	40.25	9,045	-0.32(-0.79%)

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.