Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.08	32.24	31.99	32.09	38,905	+0.07(+0.23%)
Mar 30, 2005	31.67	32.02	31.66	32.01	11,769	+0.44(+1.40%)
Mar 29, 2005	31.80	31.96	31.57	31.57	17,654	-0.29(-0.90%)
Mar 28, 2005	31.84	31.96	31.84	31.86	14,712	+0.18(+0.58%)
Mar 24, 2005	31.81	32.02	31.67	31.67	10,461	-0.28(-0.86%)
Mar 23, 2005	31.93	32.06	31.78	31.95	172,295	-0.01(-0.04%)
Mar 22, 2005	32.58	32.64	31.93	31.96	38,251	-0.58(-1.79%)
Mar 21, 2005	32.73	32.73	32.42	32.54	17,981	-0.27(-0.82%)
Mar 18, 2005	32.85	32.85	32.66	32.81	16,673	-0.13(-0.41%)
Mar 17, 2005	32.90	32.97	32.80	32.95	24,193	-0.04(-0.12%)
Mar 16, 2005	33.29	33.29	32.88	32.98	21,250	-0.31(-0.93%)
Mar 15, 2005	33.64	33.70	33.29	33.29	11,769	+0.00(+0.00%)
Mar 14, 2005	33.29	33.48	33.27	33.29	29,424	+0.15(+0.45%)
Mar 11, 2005	33.55	33.59	33.10	33.14	9,481	-0.30(-0.90%)
Mar 10, 2005	33.39	33.56	33.33	33.44	16,346	+0.03(+0.08%)
Mar 09, 2005	33.56	33.60	33.35	33.42	13,731	-0.40(-1.18%)
Mar 08, 2005	33.73	33.85	33.65	33.82	30,732	-0.06(-0.19%)
Mar 07, 2005	33.89	34.01	33.83	33.88	34,328	+0.09(+0.26%)
Mar 04, 2005	33.76	33.90	33.70	33.79	21,577	+0.45(+1.35%)
Mar 03, 2005	33.51	33.52	33.25	33.34	8,827	-0.10(-0.31%)
Mar 02, 2005	33.37	33.71	33.37	33.45	51,982	-0.06(-0.18%)
Mar 01, 2005	33.16	33.62	33.16	33.51	16,019	+0.38(+1.15%)
Feb 28, 2005	33.36	33.36	33.05	33.13	45,771	-0.21(-0.62%)
Feb 25, 2005	33.10	33.45	33.04	33.33	24,193	+0.30(+0.91%)
Feb 24, 2005	32.89	33.13	32.89	33.03	26,808	+0.13(+0.38%)
Feb 23, 2005	32.76	33.00	32.76	32.91	17,654	+0.20(+0.62%)
Feb 22, 2005	33.03	33.08	32.70	32.71	25,501	-0.48(-1.45%)
Feb 18, 2005	33.55	33.55	33.18	33.19	18,635	-0.40(-1.18%)
Feb 17, 2005	33.94	33.94	33.58	33.58	151,371	-0.31(-0.90%)
Feb 16, 2005	34.00	34.00	33.86	33.89	91,869	-0.18(-0.54%)
Feb 15, 2005	34.09	34.11	34.00	34.07	90,888	+0.05(+0.14%)
Feb 14, 2005	33.95	34.06	33.95	34.02	19,616	+0.06(+0.17%)
Feb 11, 2005	33.79	34.04	33.70	33.97	125,870	+0.17(+0.50%)
Feb 10, 2005	33.92	33.92	33.77	33.80	7,846	-0.07(-0.20%)
Feb 09, 2005	34.09	34.12	33.85	33.87	22,231	-0.16(-0.48%)
Feb 08, 2005	34.14	34.22	34.03	34.03	12,750	-0.13(-0.38%)
Feb 07, 2005	34.18	34.28	34.14	34.16	6,538	-0.02(-0.06%)
Feb 04, 2005	33.91	34.18	33.91	34.18	38,578	+0.31(+0.93%)
Feb 03, 2005	33.89	33.89	33.73	33.87	15,692	-0.09(-0.25%)
Feb 02, 2005	33.86	34.00	33.86	33.95	11,442	-0.05(-0.15%)
Feb 01, 2005	33.77	34.15	33.77	34.00	69,964	+0.42(+1.26%)
Jan 31, 2005	33.46	33.61	33.40	33.58	10,461	+0.43(+1.28%)
Jan 28, 2005	33.30	33.34	33.07	33.16	21,577	-0.06(-0.18%)
Jan 27, 2005	33.32	33.38	33.22	33.22	9,154	-0.11(-0.33%)
Jan 26, 2005	33.29	33.36	33.21	33.33	14,385	+0.13(+0.41%)
Jan 25, 2005	33.41	33.42	33.19	33.19	11,442	+0.01(+0.03%)
Jan 24, 2005	33.28	33.37	33.18	33.18	24,193	-0.01(-0.03%)
Jan 21, 2005	33.40	33.45	33.16	33.19	12,096	-0.16(-0.47%)
Jan 20, 2005	33.39	33.48	33.28	33.35	19,289	-0.17(-0.52%)
Jan 19, 2005	33.85	33.87	33.52	33.52	29,424	-0.40(-1.17%)
Jan 18, 2005	33.42	33.94	33.33	33.92	75,849	+0.52(+1.56%)
Jan 14, 2005	33.44	33.48	33.36	33.40	5,884	+0.02(+0.05%)
Jan 13, 2005	33.72	33.72	33.32	33.38	7,846	-0.29(-0.85%)
Jan 12, 2005	33.77	33.77	33.47	33.67	36,616	-0.07(-0.20%)
Jan 11, 2005	33.76	33.86	33.67	33.74	20,270	-0.08(-0.24%)
Jan 10, 2005	33.87	34.02	33.78	33.82	15,039	-0.08(-0.23%)
Jan 07, 2005	34.17	34.17	33.88	33.90	16,673	-0.15(-0.43%)
Jan 06, 2005	34.08	34.17	33.99	34.04	34,655	+0.17(+0.51%)
Jan 05, 2005	33.94	34.12	33.87	33.87	85,003	-0.10(-0.29%)
Jan 04, 2005	34.50	34.54	33.97	33.97	11,769	-0.38(-1.10%)

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.