Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.32	44.33	43.71	43.97	10,390	+0.17(+0.38%)
Mar 30, 2005	44.59	44.59	43.80	43.80	5,187	-0.55(-1.23%)
Mar 29, 2005	43.84	44.49	43.84	44.35	3,716	+0.03(+0.08%)
Mar 28, 2005	43.71	44.33	43.56	44.31	5,035	+0.45(+1.02%)
Mar 24, 2005	43.96	44.03	43.81	43.87	5,005	+0.19(+0.44%)
Mar 23, 2005	44.21	44.50	43.50	43.67	9,043	-0.48(-1.09%)
Mar 22, 2005	44.40	44.40	43.72	44.15	3,120	+0.19(+0.44%)
Mar 21, 2005	44.13	44.13	43.59	43.96	4,995	+0.22(+0.50%)
Mar 18, 2005	44.53	44.55	43.40	43.74	33,240	-0.70(-1.57%)
Mar 17, 2005	44.61	44.68	44.02	44.44	6,168	+0.15(+0.34%)
Mar 16, 2005	44.19	44.48	43.98	44.29	3,886	+0.08(+0.19%)
Mar 15, 2005	44.33	44.33	44.20	44.20	356	-0.18(-0.40%)
Mar 14, 2005	45.18	45.19	44.35	44.38	12,005	-0.12(-0.26%)
Mar 11, 2005	44.70	44.96	44.21	44.50	6,379	-0.20(-0.45%)
Mar 10, 2005	44.21	44.88	44.21	44.70	7,587	-0.06(-0.13%)
Mar 09, 2005	45.13	45.13	44.35	44.76	5,035	+0.34(+0.78%)
Mar 08, 2005	45.09	45.09	44.34	44.41	10,239	-0.82(-1.82%)
Mar 07, 2005	45.39	45.60	44.61	45.24	18,652	-0.15(-0.33%)
Mar 04, 2005	44.67	45.39	44.67	45.39	2,525	+0.39(+0.86%)
Mar 03, 2005	45.36	45.36	44.74	45.00	832	+0.03(+0.07%)
Mar 02, 2005	44.82	45.30	44.82	44.97	4,919	-0.41(-0.91%)
Mar 01, 2005	44.67	45.38	44.67	45.38	8,661	+0.31(+0.69%)
Feb 28, 2005	44.28	45.07	44.28	45.07	20,322	+0.29(+0.64%)
Feb 25, 2005	43.98	45.02	43.98	44.78	15,556	+0.22(+0.49%)
Feb 24, 2005	44.55	44.57	44.17	44.56	9,283	-0.22(-0.49%)
Feb 23, 2005	45.09	45.09	44.61	44.78	3,960	-0.16(-0.36%)
Feb 22, 2005	45.45	45.45	44.69	44.94	12,441	-0.13(-0.28%)
Feb 18, 2005	45.26	45.56	45.04	45.07	16,205	-0.49(-1.07%)
Feb 17, 2005	45.35	45.93	45.35	45.56	12,373	-0.36(-0.79%)
Feb 16, 2005	45.86	46.13	45.38	45.92	14,438	+0.45(+1.00%)
Feb 15, 2005	45.97	45.97	45.08	45.46	23,080	-0.29(-0.62%)
Feb 14, 2005	45.72	45.98	45.14	45.75	12,080	-0.02(-0.04%)
Feb 11, 2005	44.99	46.10	44.98	45.77	12,056	+0.57(+1.26%)
Feb 10, 2005	44.99	45.88	44.99	45.19	5,038	-0.04(-0.09%)
Feb 09, 2005	45.18	46.14	45.18	45.24	6,252	-0.90(-1.95%)
Feb 08, 2005	45.83	46.15	45.38	46.14	13,312	+0.79(+1.74%)
Feb 07, 2005	45.30	45.60	45.30	45.35	11,531	-0.25(-0.55%)
Feb 04, 2005	45.60	45.60	45.51	45.60	10,021	+0.00(+0.00%)
Feb 03, 2005	45.81	45.81	45.10	45.60	7,440	+0.21(+0.46%)
Feb 02, 2005	45.39	45.39	45.26	45.39	4,190	+0.06(+0.13%)
Feb 01, 2005	45.03	45.39	45.03	45.33	8,535	+0.29(+0.65%)
Jan 31, 2005	44.81	45.27	44.78	45.03	7,062	-0.14(-0.32%)
Jan 28, 2005	45.81	45.81	45.18	45.18	4,471	-0.29(-0.65%)
Jan 27, 2005	44.95	45.77	44.95	45.47	7,688	-0.30(-0.66%)
Jan 26, 2005	45.02	45.81	45.02	45.77	1,659	+0.72(+1.60%)
Jan 25, 2005	45.81	45.81	45.05	45.05	4,546	-0.18(-0.39%)
Jan 24, 2005	44.82	45.41	44.82	45.23	4,189	+0.01(+0.01%)
Jan 21, 2005	45.81	45.81	44.74	45.22	4,199	-0.43(-0.95%)
Jan 20, 2005	44.64	45.77	44.64	45.66	8,199	+0.74(+1.65%)
Jan 19, 2005	45.60	45.74	44.81	44.92	11,861	-0.64(-1.40%)
Jan 18, 2005	44.97	45.56	44.50	45.56	29,889	+0.51(+1.14%)
Jan 14, 2005	44.72	45.54	44.72	45.04	6,315	+0.20(+0.45%)
Jan 13, 2005	45.40	45.81	44.71	44.84	14,090	-0.83(-1.82%)
Jan 12, 2005	44.99	45.67	44.93	45.67	6,811	-0.30(-0.66%)
Jan 11, 2005	45.35	45.98	44.98	45.98	6,209	+0.68(+1.50%)
Jan 10, 2005	45.35	46.14	45.30	45.30	5,101	+0.39(+0.86%)
Jan 07, 2005	45.56	45.97	44.91	44.91	7,381	-0.70(-1.53%)
Jan 06, 2005	45.66	46.03	45.29	45.61	8,372	-0.40(-0.88%)
Jan 05, 2005	46.50	46.93	45.79	46.01	4,013	-0.93(-1.99%)
Jan 04, 2005	48.35	48.35	46.50	46.94	7,501	-0.61(-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.