Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.14	32.39	31.86	32.39	60,372	+0.25(+0.79%)
Mar 30, 2005	31.75	32.32	31.75	32.14	75,396	+0.38(+1.21%)
Mar 29, 2005	31.98	31.99	31.63	31.75	43,694	-0.22(-0.68%)
Mar 28, 2005	32.36	32.43	31.96	31.97	53,756	-0.39(-1.21%)
Mar 24, 2005	32.71	32.71	32.32	32.36	52,240	-0.35(-1.06%)
Mar 23, 2005	32.80	32.89	32.67	32.71	73,329	-0.12(-0.38%)
Mar 22, 2005	32.89	33.19	32.76	32.84	48,242	-0.07(-0.20%)
Mar 21, 2005	33.34	33.34	32.87	32.90	44,521	-0.49(-1.46%)
Mar 18, 2005	33.49	33.49	33.12	33.39	98,415	-0.09(-0.28%)
Mar 17, 2005	33.41	33.63	33.34	33.48	68,366	+0.04(+0.11%)
Mar 16, 2005	33.37	33.59	33.31	33.45	58,304	+0.01(+0.02%)
Mar 15, 2005	33.66	33.74	33.42	33.44	109,580	-0.15(-0.45%)
Mar 14, 2005	33.23	33.77	33.04	33.59	53,204	+0.36(+1.07%)
Mar 11, 2005	33.37	33.52	33.10	33.23	72,777	-0.20(-0.59%)
Mar 10, 2005	33.48	33.66	33.30	33.43	88,628	-0.11(-0.32%)
Mar 09, 2005	33.63	33.77	33.34	33.54	37,629	-0.09(-0.28%)
Mar 08, 2005	33.54	33.82	33.45	33.63	41,075	+0.10(+0.30%)
Mar 07, 2005	33.66	33.76	33.53	33.53	49,207	-0.09(-0.26%)
Mar 04, 2005	33.05	33.82	33.02	33.62	46,037	+0.63(+1.91%)
Mar 03, 2005	32.88	33.16	32.47	32.99	47,829	+0.13(+0.40%)
Mar 02, 2005	32.34	32.94	32.34	32.86	67,402	+0.44(+1.34%)
Mar 01, 2005	32.04	32.68	32.00	32.42	77,050	+0.31(+0.97%)
Feb 28, 2005	32.39	32.39	31.98	32.11	56,513	-0.39(-1.21%)
Feb 25, 2005	32.47	32.56	32.27	32.50	61,612	+0.03(+0.09%)
Feb 24, 2005	32.52	32.65	32.07	32.47	66,023	-0.05(-0.16%)
Feb 23, 2005	32.15	32.71	31.81	32.52	108,201	+0.37(+1.15%)
Feb 22, 2005	32.61	32.61	32.14	32.15	64,921	-0.49(-1.51%)
Feb 18, 2005	33.34	33.34	32.43	32.65	103,101	-0.64(-1.92%)
Feb 17, 2005	33.95	33.95	33.29	33.29	20,675	-0.67(-1.99%)
Feb 16, 2005	33.88	34.00	33.66	33.96	25,913	-0.01(-0.02%)
Feb 15, 2005	34.11	34.25	33.77	33.97	24,810	-0.15(-0.43%)
Feb 14, 2005	34.11	34.17	33.68	34.11	36,388	+0.04(+0.13%)
Feb 11, 2005	34.03	34.21	33.84	34.07	57,753	+0.20(+0.58%)
Feb 10, 2005	34.42	34.48	33.77	33.87	61,475	-0.59(-1.73%)
Feb 09, 2005	35.22	35.26	34.46	34.47	35,561	-0.72(-2.04%)
Feb 08, 2005	34.53	35.69	34.53	35.19	71,399	+0.59(+1.72%)
Feb 07, 2005	34.75	35.01	34.58	34.59	54,583	-0.12(-0.36%)
Feb 04, 2005	34.10	34.77	33.92	34.72	47,829	+0.31(+0.91%)
Feb 03, 2005	33.77	34.40	33.68	34.40	52,929	+0.56(+1.65%)
Feb 02, 2005	34.32	34.32	33.71	33.84	61,750	-0.47(-1.37%)
Feb 01, 2005	34.67	34.87	34.27	34.32	61,199	-0.40(-1.15%)
Jan 31, 2005	34.24	34.79	34.06	34.72	65,885	+0.63(+1.85%)
Jan 28, 2005	34.61	34.82	33.99	34.08	36,940	-0.57(-1.63%)
Jan 27, 2005	34.17	34.79	34.17	34.65	72,639	+0.44(+1.27%)
Jan 26, 2005	34.39	34.39	34.06	34.21	28,807	-0.03(-0.08%)
Jan 25, 2005	34.32	34.45	34.24	34.24	16,678	+0.03(+0.08%)
Jan 24, 2005	34.43	34.43	34.21	34.21	35,010	-0.21(-0.61%)
Jan 21, 2005	34.75	34.75	34.39	34.42	32,805	-0.33(-0.94%)
Jan 20, 2005	34.30	34.86	34.28	34.75	68,780	+0.43(+1.25%)
Jan 19, 2005	35.08	35.61	34.13	34.32	209,925	+0.04(+0.13%)
Jan 18, 2005	34.28	34.57	34.28	34.28	40,248	-0.09(-0.25%)
Jan 14, 2005	34.21	34.56	34.21	34.37	16,402	+0.12(+0.36%)
Jan 13, 2005	34.39	34.53	34.19	34.24	63,956	-0.09(-0.25%)
Jan 12, 2005	33.87	34.34	33.81	34.33	54,169	+0.46(+1.37%)
Jan 11, 2005	34.19	34.38	33.81	33.87	48,794	-0.33(-0.95%)
Jan 10, 2005	34.40	34.57	34.19	34.19	30,048	-0.14(-0.40%)
Jan 07, 2005	34.46	34.50	34.24	34.33	25,086	-0.17(-0.48%)
Jan 06, 2005	34.28	34.56	34.28	34.50	46,450	+0.32(+0.93%)
Jan 05, 2005	34.32	34.50	34.17	34.18	82,150	-0.05(-0.15%)
Jan 04, 2005	34.66	34.66	34.21	34.23	43,142	-0.43(-1.24%)

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.