Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	35.65	35.73	35.65	35.73	2,810	+0.12(+0.34%)
Mar 30, 2005	35.45	35.69	35.45	35.61	1,967	+0.17(+0.48%)
Mar 29, 2005	35.44	35.64	35.44	35.44	7,306	-0.04(-0.12%)
Mar 28, 2005	35.50	35.50	35.48	35.48	702	+0.04(+0.10%)
Mar 24, 2005	35.51	35.65	35.40	35.45	8,431	-0.14(-0.38%)
Mar 23, 2005	35.43	35.58	35.43	35.58	2,529	+0.00(+0.00%)
Mar 22, 2005	36.23	36.23	35.58	35.58	2,248	-0.52(-1.44%)
Mar 21, 2005	36.36	36.36	36.02	36.10	3,091	-0.31(-0.86%)
Mar 18, 2005	36.35	36.41	36.35	36.41	2,810	-0.23(-0.64%)
Mar 17, 2005	36.56	36.70	36.56	36.65	4,075	-0.07(-0.19%)
Mar 16, 2005	36.89	36.89	36.66	36.72	11,663	-0.36(-0.98%)
Mar 15, 2005	37.27	37.27	37.03	37.08	3,091	-0.06(-0.17%)
Mar 14, 2005	37.19	37.19	37.13	37.15	1,264	+0.28(+0.77%)
Mar 11, 2005	37.28	37.28	36.86	36.86	2,810	-0.31(-0.84%)
Mar 10, 2005	37.28	37.28	37.18	37.18	3,512	+0.04(+0.10%)
Mar 09, 2005	37.47	37.47	37.11	37.14	4,637	-0.49(-1.30%)
Mar 08, 2005	37.65	37.70	37.58	37.63	2,810	-0.04(-0.09%)
Mar 07, 2005	37.71	37.89	37.67	37.67	3,512	-0.01(-0.02%)
Mar 04, 2005	37.42	37.67	37.42	37.67	4,918	+0.51(+1.36%)
Mar 03, 2005	37.33	37.33	37.00	37.17	16,019	-0.07(-0.19%)
Mar 02, 2005	37.15	37.50	37.15	37.24	9,695	-0.16(-0.44%)
Mar 01, 2005	37.38	37.41	37.28	37.40	8,712	+0.39(+1.06%)
Feb 28, 2005	37.20	37.20	36.93	37.01	19,813	-0.23(-0.63%)
Feb 25, 2005	36.90	37.25	36.84	37.25	24,590	+0.37(+1.00%)
Feb 24, 2005	36.81	37.00	36.73	36.88	68,713	+0.05(+0.14%)
Feb 23, 2005	36.78	36.91	36.77	36.83	4,637	+0.16(+0.43%)
Feb 22, 2005	36.98	37.08	36.65	36.67	7,447	-0.51(-1.36%)
Feb 18, 2005	37.36	37.38	37.15	37.18	12,927	-0.43(-1.14%)
Feb 17, 2005	37.85	37.85	37.60	37.60	2,388	-0.31(-0.83%)
Feb 16, 2005	37.86	37.97	37.77	37.92	4,777	-0.08(-0.21%)
Feb 15, 2005	37.93	38.02	37.92	37.99	6,463	+0.03(+0.07%)
Feb 14, 2005	37.97	37.97	37.87	37.97	4,637	-0.05(-0.13%)
Feb 11, 2005	37.73	38.02	37.64	38.02	8,712	+0.28(+0.75%)
Feb 10, 2005	37.72	37.73	37.60	37.73	12,225	+0.06(+0.17%)
Feb 09, 2005	37.81	37.81	37.58	37.67	21,499	-0.07(-0.19%)
Feb 08, 2005	37.84	37.84	37.74	37.74	1,686	-0.10(-0.26%)
Feb 07, 2005	37.81	37.90	37.81	37.84	7,869	-0.01(-0.02%)
Feb 04, 2005	37.47	37.86	37.47	37.85	4,356	+0.50(+1.33%)
Feb 03, 2005	37.47	37.47	37.31	37.35	4,215	-0.17(-0.46%)
Feb 02, 2005	37.46	37.52	37.38	37.52	13,770	-0.02(-0.06%)
Feb 01, 2005	37.20	37.60	37.20	37.54	2,388	+0.41(+1.11%)
Jan 31, 2005	37.01	37.13	36.99	37.13	4,075	+0.53(+1.44%)
Jan 28, 2005	36.82	36.83	36.52	36.60	13,770	-0.19(-0.52%)
Jan 27, 2005	36.86	36.96	36.78	36.79	5,761	-0.19(-0.50%)
Jan 26, 2005	36.91	36.98	36.77	36.98	6,182	+0.23(+0.64%)
Jan 25, 2005	37.06	37.06	36.74	36.74	6,604	-0.17(-0.46%)
Jan 24, 2005	36.83	37.04	36.83	36.91	5,339	+0.04(+0.12%)
Jan 21, 2005	37.08	37.08	36.79	36.87	3,372	-0.14(-0.37%)
Jan 20, 2005	37.16	37.16	37.01	37.01	1,264	-0.31(-0.84%)
Jan 19, 2005	37.58	37.58	37.30	37.32	5,199	-0.26(-0.68%)
Jan 18, 2005	37.04	37.58	37.04	37.58	3,794	+0.52(+1.40%)
Jan 14, 2005	37.02	37.06	37.02	37.06	2,669	+0.19(+0.50%)
Jan 13, 2005	37.18	37.22	36.87	36.87	1,124	-0.33(-0.90%)
Jan 12, 2005	37.31	37.31	36.99	37.20	7,869	-0.16(-0.42%)
Jan 11, 2005	37.44	37.44	37.23	37.36	4,356	-0.08(-0.21%)
Jan 10, 2005	37.40	37.62	37.33	37.44	4,075	+0.01(+0.02%)
Jan 07, 2005	37.74	37.76	37.43	37.43	6,604	-0.12(-0.32%)
Jan 06, 2005	37.60	37.69	37.54	37.55	3,231	+0.08(+0.21%)
Jan 05, 2005	37.64	37.77	37.45	37.48	5,480	-0.25(-0.66%)
Jan 04, 2005	38.17	38.18	37.67	37.72	5,620	-0.28(-0.75%)

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.