Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.46	38.46	38.21	38.27	48,784	-0.10(-0.27%)
Mar 30, 2005	37.87	38.38	37.87	38.38	44,262	+0.61(+1.62%)
Mar 29, 2005	37.98	38.16	37.73	37.76	18,910	-0.32(-0.84%)
Mar 28, 2005	37.95	38.17	37.93	38.09	40,973	+0.15(+0.38%)
Mar 24, 2005	37.95	38.14	37.94	37.94	46,454	-0.09(-0.25%)
Mar 23, 2005	37.91	38.17	37.87	38.03	46,180	+0.00(+0.00%)
Mar 22, 2005	38.20	38.42	37.95	38.03	54,950	-0.38(-0.99%)
Mar 21, 2005	38.42	38.46	38.21	38.41	39,328	-0.08(-0.21%)
Mar 18, 2005	38.53	38.71	38.33	38.49	29,736	-0.07(-0.19%)
Mar 17, 2005	38.57	38.74	38.46	38.57	37,547	-0.11(-0.28%)
Mar 16, 2005	38.86	38.94	38.57	38.68	43,165	-0.39(-1.01%)
Mar 15, 2005	39.37	39.37	39.07	39.07	25,351	-0.18(-0.45%)
Mar 14, 2005	39.08	39.25	39.03	39.25	40,973	+0.20(+0.50%)
Mar 11, 2005	39.15	39.36	38.99	39.05	41,247	-0.07(-0.19%)
Mar 10, 2005	39.26	39.41	39.07	39.12	31,380	+0.01(+0.04%)
Mar 09, 2005	39.33	39.48	38.99	39.11	69,339	-0.31(-0.80%)
Mar 08, 2005	39.70	39.73	39.41	39.42	81,124	-0.28(-0.70%)
Mar 07, 2005	39.77	39.81	39.65	39.70	55,224	-0.07(-0.17%)
Mar 04, 2005	39.73	39.82	39.64	39.76	630,359	+0.19(+0.48%)
Mar 03, 2005	39.48	39.66	39.34	39.57	32,066	+0.09(+0.24%)
Mar 02, 2005	39.59	39.68	39.33	39.48	28,366	-0.20(-0.51%)
Mar 01, 2005	39.48	39.70	39.42	39.68	201,303	+0.31(+0.80%)
Feb 28, 2005	39.55	39.56	39.22	39.37	65,776	-0.23(-0.57%)
Feb 25, 2005	39.30	39.61	39.15	39.60	51,799	+0.29(+0.74%)
Feb 24, 2005	38.97	39.30	38.81	39.30	34,532	+0.29(+0.75%)
Feb 23, 2005	38.75	39.03	38.67	39.01	83,728	+0.37(+0.96%)
Feb 22, 2005	39.15	39.26	38.64	38.64	48,099	-0.69(-1.74%)
Feb 18, 2005	39.48	39.48	39.27	39.33	60,569	-0.15(-0.39%)
Feb 17, 2005	39.70	39.70	39.41	39.48	86,194	-0.14(-0.35%)
Feb 16, 2005	39.55	39.76	38.93	39.62	51,662	-0.06(-0.15%)
Feb 15, 2005	39.66	39.71	39.49	39.68	55,773	+0.07(+0.17%)
Feb 14, 2005	39.59	39.64	39.47	39.61	48,784	+0.13(+0.33%)
Feb 11, 2005	39.41	39.62	39.17	39.48	88,387	+0.05(+0.13%)
Feb 10, 2005	39.26	39.46	39.18	39.43	44,673	+0.18(+0.45%)
Feb 09, 2005	39.77	39.77	39.25	39.25	46,043	-0.49(-1.23%)
Feb 08, 2005	39.84	39.84	39.58	39.74	47,139	-0.01(-0.04%)
Feb 07, 2005	39.92	39.95	39.65	39.76	115,246	-0.07(-0.16%)
Feb 04, 2005	39.41	39.82	39.36	39.82	80,165	+0.45(+1.15%)
Feb 03, 2005	39.41	39.42	39.22	39.37	147,038	-0.09(-0.22%)
Feb 02, 2005	39.30	39.46	39.18	39.46	136,897	+0.26(+0.67%)
Feb 01, 2005	39.11	39.19	38.92	39.19	261,187	+0.09(+0.24%)
Jan 31, 2005	39.15	39.15	38.86	39.10	39,740	+0.33(+0.85%)
Jan 28, 2005	38.86	38.86	38.51	38.77	84,276	+0.00(+0.00%)
Jan 27, 2005	38.53	38.80	38.52	38.77	42,069	+0.28(+0.74%)
Jan 26, 2005	38.53	38.63	38.42	38.49	61,939	+0.10(+0.27%)
Jan 25, 2005	38.35	38.60	38.35	38.38	38,506	+0.11(+0.29%)
Jan 24, 2005	38.53	38.59	38.27	38.27	45,632	-0.22(-0.57%)
Jan 21, 2005	38.86	38.86	38.42	38.49	225,147	-0.31(-0.79%)
Jan 20, 2005	38.79	38.95	38.73	38.80	90,168	-0.21(-0.54%)
Jan 19, 2005	39.11	39.21	39.01	39.01	36,725	-0.02(-0.06%)
Jan 18, 2005	38.64	39.03	38.46	39.03	93,594	+0.41(+1.06%)
Jan 14, 2005	38.47	38.72	38.42	38.63	64,954	+0.36(+0.95%)
Jan 13, 2005	38.64	38.64	38.26	38.26	22,884	-0.33(-0.85%)
Jan 12, 2005	38.53	38.59	38.19	38.59	56,184	+0.02(+0.06%)
Jan 11, 2005	38.66	38.66	38.40	38.57	51,387	-0.13(-0.34%)
Jan 10, 2005	38.27	38.88	38.27	38.70	409,322	+0.38(+0.99%)
Jan 07, 2005	38.31	38.38	38.06	38.32	41,932	+0.07(+0.19%)
Jan 06, 2005	38.17	38.33	37.96	38.25	38,506	+0.23(+0.61%)
Jan 05, 2005	38.27	38.41	38.01	38.01	33,025	-0.23(-0.59%)
Jan 04, 2005	38.75	38.77	38.18	38.24	48,921	-0.34(-0.89%)

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.