Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.50	38.30	37.49	37.50	28,700	+0.15(+0.40%)
Mar 30, 2005	37.90	37.96	36.77	37.35	31,400	-0.55(-1.45%)
Mar 29, 2005	38.15	38.53	37.71	37.90	45,300	-0.09(-0.24%)
Mar 28, 2005	38.99	39.40	37.99	37.99	43,700	-0.50(-1.30%)
Mar 24, 2005	37.57	38.49	37.57	38.49	37,200	+1.12(+3.00%)
Mar 23, 2005	38.13	38.13	36.40	37.37	64,600	-0.66(-1.74%)
Mar 22, 2005	38.07	38.30	37.80	38.03	7,100	+0.06(+0.16%)
Mar 21, 2005	38.49	38.74	37.75	37.97	15,600	-0.48(-1.25%)
Mar 18, 2005	38.50	39.00	38.30	38.45	29,400	-0.01(-0.03%)
Mar 17, 2005	37.88	38.49	37.88	38.46	9,200	+0.26(+0.68%)
Mar 16, 2005	39.05	39.20	37.94	38.20	15,800	-0.70(-1.80%)
Mar 15, 2005	38.85	39.10	38.70	38.90	6,600	+0.20(+0.52%)
Mar 14, 2005	38.05	38.70	38.05	38.70	12,300	+0.50(+1.31%)
Mar 11, 2005	38.00	38.20	37.60	38.20	21,200	-0.01(-0.03%)
Mar 10, 2005	39.15	39.40	38.20	38.21	14,200	-0.94(-2.40%)
Mar 09, 2005	39.75	39.75	39.01	39.15	14,800	-0.70(-1.76%)
Mar 08, 2005	39.97	40.15	39.50	39.85	8,700	-0.02(-0.05%)
Mar 07, 2005	40.15	40.45	39.70	39.87	28,500	-0.13(-0.33%)
Mar 04, 2005	39.80	40.00	39.77	40.00	34,000	+0.30(+0.76%)
Mar 03, 2005	39.48	39.85	39.13	39.70	28,900	+0.47(+1.20%)
Mar 02, 2005	38.20	39.65	38.20	39.23	37,500	+1.03(+2.70%)
Mar 01, 2005	38.80	39.00	38.20	38.20	10,800	-0.75(-1.93%)
Feb 28, 2005	39.00	39.20	38.70	38.95	22,900	+0.35(+0.91%)
Feb 25, 2005	38.00	38.72	37.60	38.60	11,200	+0.65(+1.71%)
Feb 24, 2005	38.30	38.70	37.35	37.95	22,200	-0.56(-1.45%)
Feb 23, 2005	39.45	39.65	38.51	38.51	15,300	-1.09(-2.75%)
Feb 22, 2005	39.70	40.00	39.50	39.60	31,100	+0.10(+0.25%)
Feb 18, 2005	39.00	39.55	38.90	39.50	20,300	+0.46(+1.18%)
Feb 17, 2005	38.60	39.80	38.60	39.04	29,000	+0.29(+0.75%)
Feb 16, 2005	37.95	39.00	37.95	38.75	23,800	+0.80(+2.11%)
Feb 15, 2005	37.25	38.00	37.25	37.95	18,300	+0.70(+1.88%)
Feb 14, 2005	36.99	37.25	36.75	37.25	24,900	+0.30(+0.81%)
Feb 11, 2005	37.05	37.20	36.61	36.95	16,500	-0.35(-0.94%)
Feb 10, 2005	36.50	37.40	35.65	37.30	61,500	+0.70(+1.91%)
Feb 09, 2005	37.40	37.40	36.54	36.60	56,300	-0.81(-2.17%)
Feb 08, 2005	38.90	38.91	37.02	37.41	84,200	-2.48(-6.22%)
Feb 07, 2005	39.50	40.30	39.05	39.89	44,400	+0.49(+1.24%)
Feb 04, 2005	38.85	39.50	38.70	39.40	19,800	+0.66(+1.70%)
Feb 03, 2005	38.18	38.74	38.00	38.74	17,600	+0.56(+1.47%)
Feb 02, 2005	38.40	38.70	38.00	38.18	17,300	-0.02(-0.05%)
Feb 01, 2005	37.75	38.30	37.43	38.20	30,200	+0.59(+1.57%)
Jan 31, 2005	36.75	38.00	36.60	37.61	28,800	+1.11(+3.04%)
Jan 28, 2005	36.10	36.65	36.00	36.50	20,500	-0.20(-0.54%)
Jan 27, 2005	35.40	37.10	35.24	36.70	45,300	+1.45(+4.11%)
Jan 26, 2005	32.66	35.50	32.66	35.25	139,800	+2.99(+9.25%)
Jan 25, 2005	32.60	32.80	32.25	32.26	64,000	-0.99(-2.97%)
Jan 24, 2005	33.65	33.65	33.25	33.25	17,500	-0.30(-0.89%)
Jan 21, 2005	33.78	33.78	33.51	33.55	15,500	-0.22(-0.65%)
Jan 20, 2005	33.79	34.00	33.75	33.77	37,900	-0.02(-0.06%)
Jan 19, 2005	33.75	33.85	33.70	33.79	10,400	+0.04(+0.12%)
Jan 18, 2005	33.97	33.97	33.73	33.75	14,500	-0.12(-0.35%)
Jan 14, 2005	33.49	33.89	33.39	33.87	7,100	+0.40(+1.20%)
Jan 13, 2005	33.48	33.50	33.15	33.47	44,600	+0.02(+0.06%)
Jan 12, 2005	33.50	33.55	33.30	33.45	10,800	+0.05(+0.15%)
Jan 11, 2005	34.00	34.50	33.15	33.40	48,400	-0.50(-1.47%)
Jan 10, 2005	33.26	33.90	33.06	33.90	23,400	+0.84(+2.54%)
Jan 07, 2005	33.16	33.30	32.90	33.06	15,800	+0.15(+0.46%)
Jan 06, 2005	32.51	33.05	32.51	32.91	14,200	+0.30(+0.92%)
Jan 05, 2005	33.06	33.45	32.50	32.61	86,200	-0.70(-2.10%)
Jan 04, 2005	34.20	34.20	33.15	33.31	31,000	-0.79(-2.32%)

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.