Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	45.55	45.55	44.91	45.18	10,110	+0.17(+0.38%)
Mar 30, 2005	45.82	45.82	45.01	45.01	5,047	-0.56(-1.23%)
Mar 29, 2005	45.05	45.72	45.05	45.57	3,616	+0.03(+0.08%)
Mar 28, 2005	44.91	45.55	44.77	45.54	4,899	+0.46(+1.02%)
Mar 24, 2005	45.17	45.24	45.02	45.08	4,870	+0.20(+0.44%)
Mar 23, 2005	45.43	45.74	44.70	44.88	8,800	-0.49(-1.09%)
Mar 22, 2005	45.62	45.62	44.93	45.37	3,036	+0.20(+0.44%)
Mar 21, 2005	45.35	45.35	44.79	45.17	4,861	+0.22(+0.50%)
Mar 18, 2005	45.76	45.78	44.59	44.95	32,346	-0.72(-1.57%)
Mar 17, 2005	45.85	45.92	45.23	45.67	6,002	+0.16(+0.34%)
Mar 16, 2005	45.42	45.70	45.19	45.51	3,782	+0.09(+0.19%)
Mar 15, 2005	45.55	45.55	45.43	45.43	347	-0.18(-0.40%)
Mar 14, 2005	46.43	46.44	45.57	45.61	11,682	-0.12(-0.26%)
Mar 11, 2005	45.93	46.20	45.43	45.73	6,207	-0.21(-0.45%)
Mar 10, 2005	45.43	46.12	45.43	45.93	7,382	-0.06(-0.13%)
Mar 09, 2005	46.37	46.37	45.58	45.99	4,899	+0.35(+0.78%)
Mar 08, 2005	46.34	46.34	45.56	45.64	9,963	-0.85(-1.82%)
Mar 07, 2005	46.64	46.86	45.85	46.49	18,151	-0.16(-0.33%)
Mar 04, 2005	45.91	46.64	45.91	46.64	2,457	+0.40(+0.86%)
Mar 03, 2005	46.62	46.62	45.98	46.24	810	+0.03(+0.07%)
Mar 02, 2005	46.05	46.56	46.05	46.21	4,787	-0.42(-0.91%)
Mar 01, 2005	45.91	46.63	45.91	46.63	8,428	+0.32(+0.69%)
Feb 28, 2005	45.50	46.31	45.50	46.31	19,775	+0.29(+0.64%)
Feb 25, 2005	45.19	46.26	45.19	46.02	15,137	+0.22(+0.49%)
Feb 24, 2005	45.78	45.80	45.39	45.80	9,033	-0.22(-0.49%)
Feb 23, 2005	46.34	46.34	45.84	46.02	3,854	-0.16(-0.36%)
Feb 22, 2005	46.71	46.71	45.93	46.18	12,106	-0.13(-0.28%)
Feb 18, 2005	46.51	46.82	46.29	46.31	15,769	-0.50(-1.07%)
Feb 17, 2005	46.61	47.19	46.61	46.81	12,040	-0.37(-0.79%)
Feb 16, 2005	47.13	47.40	46.63	47.19	14,050	+0.47(+1.00%)
Feb 15, 2005	47.24	47.24	46.33	46.72	22,459	-0.29(-0.62%)
Feb 14, 2005	46.99	47.26	46.38	47.01	11,755	-0.02(-0.04%)
Feb 11, 2005	46.24	47.38	46.22	47.03	11,732	+0.59(+1.26%)
Feb 10, 2005	46.24	47.15	46.24	46.44	4,903	-0.04(-0.09%)
Feb 09, 2005	46.43	47.41	46.43	46.49	6,083	-0.92(-1.95%)
Feb 08, 2005	47.10	47.43	46.63	47.41	12,954	+0.81(+1.74%)
Feb 07, 2005	46.56	46.86	46.56	46.60	11,220	-0.26(-0.55%)
Feb 04, 2005	46.86	46.86	46.77	46.86	9,751	+0.00(+0.00%)
Feb 03, 2005	47.07	47.07	46.35	46.86	7,240	+0.22(+0.46%)
Feb 02, 2005	46.64	46.64	46.51	46.64	4,077	+0.06(+0.13%)
Feb 01, 2005	46.28	46.64	46.28	46.58	8,305	+0.30(+0.65%)
Jan 31, 2005	46.05	46.52	46.02	46.28	6,872	-0.15(-0.32%)
Jan 28, 2005	47.07	47.07	46.43	46.43	4,350	-0.30(-0.65%)
Jan 27, 2005	46.19	47.03	46.19	46.73	7,481	-0.31(-0.66%)
Jan 26, 2005	46.26	47.07	46.26	47.04	1,615	+0.74(+1.60%)
Jan 25, 2005	47.07	47.07	46.30	46.30	4,423	-0.18(-0.39%)
Jan 24, 2005	46.05	46.67	46.05	46.48	4,076	+0.01(+0.01%)
Jan 21, 2005	47.07	47.07	45.98	46.47	4,086	-0.45(-0.95%)
Jan 20, 2005	45.87	47.04	45.87	46.92	7,979	+0.76(+1.65%)
Jan 19, 2005	46.86	47.00	46.05	46.16	11,542	-0.66(-1.40%)
Jan 18, 2005	46.21	46.81	45.74	46.81	29,085	+0.53(+1.14%)
Jan 14, 2005	45.95	46.80	45.95	46.29	6,145	+0.21(+0.45%)
Jan 13, 2005	46.66	47.07	45.94	46.08	13,711	-0.86(-1.82%)
Jan 12, 2005	46.24	46.94	46.17	46.94	6,628	-0.31(-0.66%)
Jan 11, 2005	46.60	47.25	46.23	47.25	6,042	+0.70(+1.50%)
Jan 10, 2005	46.61	47.41	46.55	46.55	4,964	+0.40(+0.86%)
Jan 07, 2005	46.82	47.24	46.15	46.15	7,182	-0.72(-1.53%)
Jan 06, 2005	46.92	47.30	46.54	46.87	8,147	-0.41(-0.88%)
Jan 05, 2005	47.78	48.22	47.06	47.28	3,905	-0.96(-1.99%)
Jan 04, 2005	49.69	49.69	47.78	48.24	7,299	-0.63(-1.29%)

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.