Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	42.06	42.16	42.00	42.06	5,083	-0.02(-0.05%)
Mar 30, 2005	41.68	42.09	41.68	42.09	7,625	+0.73(+1.75%)
Mar 29, 2005	41.99	42.29	41.36	41.36	18,461	-0.73(-1.74%)
Mar 28, 2005	42.16	42.25	42.06	42.09	4,414	-0.08(-0.20%)
Mar 24, 2005	42.09	42.29	42.09	42.17	11,638	+0.24(+0.57%)
Mar 23, 2005	42.11	42.14	41.86	41.94	9,765	-0.43(-1.01%)
Mar 22, 2005	42.68	43.00	42.31	42.36	8,561	-0.28(-0.67%)
Mar 21, 2005	42.68	42.68	42.54	42.65	9,364	-0.06(-0.14%)
Mar 18, 2005	42.89	42.94	42.46	42.71	18,996	-0.28(-0.66%)
Mar 17, 2005	42.66	42.99	42.59	42.99	17,123	+0.28(+0.65%)
Mar 16, 2005	42.88	42.97	42.61	42.71	17,257	-0.27(-0.63%)
Mar 15, 2005	43.47	43.47	42.98	42.98	11,638	-0.22(-0.50%)
Mar 14, 2005	43.09	43.24	42.97	43.20	16,053	+0.31(+0.73%)
Mar 11, 2005	42.97	43.00	42.87	42.88	2,006	-0.01(-0.03%)
Mar 10, 2005	43.07	43.15	42.68	42.90	20,869	-0.19(-0.43%)
Mar 09, 2005	43.49	43.51	43.09	43.09	10,969	-0.68(-1.55%)
Mar 08, 2005	43.95	43.95	43.59	43.77	11,906	-0.11(-0.26%)
Mar 07, 2005	43.89	44.14	43.88	43.88	15,651	-0.00(-0.00%)
Mar 04, 2005	43.48	43.98	43.48	43.88	9,498	+0.49(+1.14%)
Mar 03, 2005	43.43	43.43	43.11	43.39	48,828	+0.07(+0.16%)
Mar 02, 2005	43.19	43.49	43.13	43.32	9,230	-0.04(-0.10%)
Mar 01, 2005	43.21	43.41	43.04	43.36	9,096	+0.37(+0.85%)
Feb 28, 2005	43.09	43.20	42.65	43.00	20,334	-0.13(-0.31%)
Feb 25, 2005	42.51	43.15	42.51	43.13	12,976	+0.64(+1.50%)
Feb 24, 2005	42.09	42.50	42.01	42.50	10,167	+0.32(+0.76%)
Feb 23, 2005	42.19	42.30	42.08	42.17	18,996	+0.17(+0.41%)
Feb 22, 2005	42.59	42.61	42.00	42.00	38,126	-0.80(-1.87%)
Feb 18, 2005	42.97	43.00	42.67	42.80	12,575	-0.16(-0.38%)
Feb 17, 2005	43.03	43.26	42.97	42.97	17,926	-0.31(-0.73%)
Feb 16, 2005	43.06	43.39	42.94	43.28	10,033	+0.26(+0.61%)
Feb 15, 2005	42.97	43.24	42.94	43.02	18,862	+0.13(+0.30%)
Feb 14, 2005	43.06	43.06	42.80	42.89	11,371	-0.05(-0.12%)
Feb 11, 2005	42.50	43.03	42.36	42.94	28,093	+0.34(+0.81%)
Feb 10, 2005	42.47	42.60	42.31	42.60	8,561	+0.13(+0.30%)
Feb 09, 2005	43.09	43.09	42.47	42.47	19,531	-0.49(-1.15%)
Feb 08, 2005	42.80	42.99	42.80	42.97	12,441	+0.10(+0.23%)
Feb 07, 2005	43.00	43.10	42.85	42.87	25,150	-0.04(-0.10%)
Feb 04, 2005	42.45	42.92	42.45	42.91	23,009	+0.65(+1.54%)
Feb 03, 2005	42.32	42.37	42.25	42.26	21,270	-0.19(-0.44%)
Feb 02, 2005	42.28	42.45	42.19	42.45	8,160	+0.16(+0.39%)
Feb 01, 2005	42.01	42.32	42.01	42.29	8,294	+0.30(+0.71%)
Jan 31, 2005	41.68	41.99	41.68	41.99	9,230	+0.78(+1.90%)
Jan 28, 2005	41.51	41.51	41.17	41.20	6,555	-0.34(-0.83%)
Jan 27, 2005	41.37	41.70	41.37	41.55	19,130	+0.07(+0.18%)
Jan 26, 2005	41.16	41.47	41.14	41.47	8,294	+0.43(+1.06%)
Jan 25, 2005	41.37	41.37	40.93	41.04	12,039	+0.09(+0.22%)
Jan 24, 2005	41.40	41.44	40.94	40.95	19,932	-0.40(-0.96%)
Jan 21, 2005	41.47	41.64	41.30	41.34	10,969	-0.08(-0.20%)
Jan 20, 2005	41.41	41.67	41.31	41.43	9,230	-0.27(-0.65%)
Jan 19, 2005	42.12	42.12	41.70	41.70	8,294	-0.42(-0.99%)
Jan 18, 2005	41.55	42.12	41.46	42.12	6,822	+0.49(+1.19%)
Jan 14, 2005	41.35	41.62	41.35	41.62	38,929	+0.51(+1.24%)
Jan 13, 2005	41.26	41.55	41.11	41.11	19,130	-0.16(-0.40%)
Jan 12, 2005	41.18	41.28	40.76	41.28	12,708	+0.01(+0.02%)
Jan 11, 2005	41.30	41.39	41.11	41.27	22,742	-0.28(-0.68%)
Jan 10, 2005	41.28	41.85	41.28	41.55	41,604	+0.29(+0.71%)
Jan 07, 2005	41.64	41.67	41.26	41.26	51,504	-0.37(-0.90%)
Jan 06, 2005	41.65	41.81	41.51	41.64	20,735	-0.15(-0.36%)
Jan 05, 2005	42.09	42.09	41.60	41.79	42,674	-0.45(-1.06%)
Jan 04, 2005	43.06	43.06	42.17	42.23	17,257	-0.64(-1.50%)

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.