Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.52	38.70	37.52	37.73	709	-0.28(-0.73%)
Mar 30, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Mar 29, 2005	38.58	38.58	37.86	38.00	1,869	+1.16(+3.14%)
Mar 28, 2005	38.40	38.40	36.85	36.85	2,165	-0.97(-2.56%)
Mar 24, 2005	37.52	37.82	37.52	37.82	319	+0.00(+0.00%)
Mar 23, 2005	37.82	37.82	37.82	37.82	2,845	-0.11(-0.29%)
Mar 22, 2005	36.89	37.93	36.89	37.93	1,933	-0.47(-1.23%)
Mar 21, 2005	38.40	38.40	38.40	38.40	257	+0.39(+1.02%)
Mar 18, 2005	38.01	38.01	38.01	38.01	257	+0.01(+0.02%)
Mar 17, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Mar 16, 2005	37.78	38.00	37.70	38.00	3,422	+0.77(+2.06%)
Mar 15, 2005	37.82	37.82	37.24	37.24	944	-0.02(-0.04%)
Mar 14, 2005	37.42	38.00	37.17	37.25	1,161	-0.11(-0.29%)
Mar 11, 2005	37.62	37.80	37.36	37.36	3,093	-0.64(-1.67%)
Mar 10, 2005	39.23	39.23	37.94	38.00	1,289	-0.78(-2.00%)
Mar 09, 2005	37.66	39.48	37.58	38.77	2,446	+0.78(+2.04%)
Mar 08, 2005	38.01	38.01	37.62	37.99	1,160	-0.35(-0.91%)
Mar 07, 2005	38.02	39.24	37.23	38.34	4,440	-0.89(-2.27%)
Mar 04, 2005	39.28	40.35	38.58	39.24	8,243	-1.58(-3.88%)
Mar 03, 2005	41.50	41.50	40.82	40.82	408	-0.73(-1.76%)
Mar 02, 2005	41.55	41.55	41.54	41.55	968	+0.04(+0.09%)
Mar 01, 2005	41.50	42.94	41.50	41.51	20,730	+1.95(+4.92%)
Feb 28, 2005	40.03	40.03	38.94	39.56	1,740	+0.02(+0.06%)
Feb 25, 2005	39.06	39.54	38.86	39.54	5,822	+0.36(+0.93%)
Feb 24, 2005	38.79	39.17	38.48	39.17	2,217	+0.40(+1.02%)
Feb 23, 2005	38.79	38.79	38.20	38.78	8,166	+0.20(+0.52%)
Feb 22, 2005	38.20	38.79	38.20	38.58	8,314	-0.10(-0.26%)
Feb 18, 2005	37.93	38.68	37.93	38.68	1,637	+1.39(+3.72%)
Feb 17, 2005	37.24	37.29	37.13	37.29	2,629	+0.75(+2.06%)
Feb 16, 2005	37.02	37.02	36.54	36.54	451	-0.01(-0.02%)
Feb 15, 2005	36.55	36.55	36.47	36.54	580	+0.08(+0.21%)
Feb 14, 2005	37.04	37.04	36.39	36.47	4,843	+1.02(+2.89%)
Feb 11, 2005	35.68	35.68	35.44	35.44	2,643	-0.24(-0.67%)
Feb 10, 2005	37.03	37.03	35.09	35.68	1,369	+0.00(+0.00%)
Feb 09, 2005	35.77	36.12	35.68	35.68	4,524	+0.00(+0.00%)
Feb 08, 2005	35.58	35.73	35.58	35.68	1,675	+0.57(+1.62%)
Feb 07, 2005	34.54	36.54	34.54	35.12	611	-1.20(-3.29%)
Feb 04, 2005	36.31	36.31	36.31	36.31	0	+0.00(+0.00%)
Feb 03, 2005	36.31	36.31	36.31	36.31	0	+0.00(+0.00%)
Feb 02, 2005	34.91	36.31	34.91	36.31	694	-0.15(-0.40%)
Feb 01, 2005	35.75	36.46	35.75	36.46	863	+0.93(+2.62%)
Jan 31, 2005	35.53	35.53	35.53	35.53	0	+0.00(+0.00%)
Jan 28, 2005	35.53	35.53	35.53	35.53	257	+0.02(+0.04%)
Jan 27, 2005	35.51	35.51	35.51	35.51	0	+0.00(+0.00%)
Jan 26, 2005	35.51	35.51	35.51	35.51	308	-0.25(-0.71%)
Jan 25, 2005	35.77	35.77	35.77	35.77	0	+0.00(+0.00%)
Jan 24, 2005	36.35	36.35	35.77	35.77	386	-0.31(-0.87%)
Jan 21, 2005	35.91	36.08	35.89	36.08	386	-0.26(-0.70%)
Jan 20, 2005	36.20	36.34	36.14	36.34	1,031	+0.64(+1.80%)
Jan 19, 2005	35.69	35.69	35.69	35.69	0	+0.00(+0.00%)
Jan 18, 2005	34.37	35.70	34.37	35.69	644	-0.74(-2.04%)
Jan 14, 2005	35.74	36.44	35.45	36.44	5,424	+0.64(+1.78%)
Jan 13, 2005	35.80	35.80	35.80	35.80	0	+0.00(+0.00%)
Jan 12, 2005	35.57	36.51	35.57	35.80	644	+0.17(+0.48%)
Jan 11, 2005	35.00	35.63	35.00	35.63	386	-0.55(-1.52%)
Jan 10, 2005	36.44	36.45	35.71	36.18	3,222	-0.08(-0.21%)
Jan 07, 2005	36.26	36.26	36.26	36.26	0	+0.00(+0.00%)
Jan 06, 2005	36.26	36.26	36.26	36.26	0	+0.00(+0.00%)
Jan 05, 2005	37.04	37.04	36.26	36.26	3,869	+0.11(+0.30%)
Jan 04, 2005	36.18	36.18	36.15	36.15	966	+0.01(+0.03%)

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.