Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	45.47	45.61	45.32	45.43	15,469	+0.59(+1.31%)
Mar 30, 2005	44.83	44.97	44.59	44.84	30,676	+0.45(+1.01%)
Mar 29, 2005	45.44	45.81	44.38	44.39	35,789	-1.23(-2.69%)
Mar 28, 2005	45.96	45.96	45.46	45.62	23,204	-0.34(-0.75%)
Mar 24, 2005	46.16	46.16	45.87	45.97	9,701	+0.20(+0.43%)
Mar 23, 2005	46.21	46.21	45.77	45.77	40,115	-0.63(-1.35%)
Mar 22, 2005	46.43	47.08	46.39	46.39	40,902	-0.10(-0.21%)
Mar 21, 2005	46.85	46.85	46.31	46.49	23,728	-0.34(-0.73%)
Mar 18, 2005	46.76	46.84	46.45	46.84	19,795	+0.02(+0.05%)
Mar 17, 2005	46.30	46.87	46.19	46.81	18,877	+0.59(+1.29%)
Mar 16, 2005	46.88	46.88	46.15	46.22	25,957	-0.97(-2.05%)
Mar 15, 2005	47.50	47.57	47.13	47.19	31,594	-0.12(-0.26%)
Mar 14, 2005	47.53	47.53	47.00	47.31	26,219	-0.11(-0.23%)
Mar 11, 2005	47.05	47.77	47.05	47.42	22,548	+0.35(+0.75%)
Mar 10, 2005	47.74	47.74	46.81	47.06	25,301	-0.69(-1.44%)
Mar 09, 2005	47.93	48.22	47.75	47.75	31,200	-0.02(-0.05%)
Mar 08, 2005	48.07	48.07	47.67	47.77	33,429	-0.21(-0.45%)
Mar 07, 2005	48.44	48.44	47.97	47.99	32,905	-0.35(-0.73%)
Mar 04, 2005	47.61	48.43	47.54	48.34	43,655	+1.26(+2.67%)
Mar 03, 2005	47.32	47.32	46.85	47.08	33,298	+0.03(+0.06%)
Mar 02, 2005	46.68	47.20	46.68	47.05	13,502	-0.04(-0.08%)
Mar 01, 2005	47.33	47.52	47.01	47.09	20,582	-0.05(-0.11%)
Feb 28, 2005	47.60	47.60	46.85	47.14	55,846	-0.34(-0.72%)
Feb 25, 2005	46.75	47.50	46.75	47.48	23,597	+0.73(+1.57%)
Feb 24, 2005	46.13	46.75	46.07	46.75	16,255	+0.64(+1.39%)
Feb 23, 2005	45.75	46.11	45.65	46.11	18,484	+0.57(+1.26%)
Feb 22, 2005	46.00	46.39	45.54	45.54	31,594	-0.65(-1.40%)
Feb 18, 2005	45.87	46.26	45.87	46.19	23,072	+0.42(+0.92%)
Feb 17, 2005	45.76	46.03	45.76	45.77	15,600	-0.10(-0.22%)
Feb 16, 2005	45.18	45.99	45.16	45.87	19,664	+0.62(+1.37%)
Feb 15, 2005	45.13	45.46	45.11	45.25	11,798	+0.17(+0.37%)
Feb 14, 2005	45.07	45.13	44.96	45.08	19,533	+0.08(+0.17%)
Feb 11, 2005	44.42	45.08	44.42	45.01	8,259	+0.48(+1.08%)
Feb 10, 2005	44.07	44.53	44.02	44.52	4,588	+0.56(+1.28%)
Feb 09, 2005	44.59	44.59	43.96	43.96	15,207	-0.63(-1.40%)
Feb 08, 2005	44.49	44.59	44.38	44.59	4,850	-0.07(-0.15%)
Feb 07, 2005	44.76	44.97	44.59	44.65	7,996	+0.01(+0.02%)
Feb 04, 2005	44.32	44.65	44.24	44.65	7,996	+0.57(+1.30%)
Feb 03, 2005	43.91	44.07	43.88	44.07	28,316	-0.26(-0.59%)
Feb 02, 2005	43.96	44.33	43.96	44.33	22,155	+0.43(+0.99%)
Feb 01, 2005	43.59	43.94	43.56	43.90	11,929	+0.42(+0.97%)
Jan 31, 2005	43.17	43.61	43.17	43.48	14,682	+0.63(+1.48%)
Jan 28, 2005	43.10	43.10	42.85	42.85	6,817	-0.18(-0.43%)
Jan 27, 2005	42.98	43.03	42.88	43.03	5,374	+0.24(+0.55%)
Jan 26, 2005	42.76	42.85	42.53	42.79	7,603	+0.20(+0.47%)
Jan 25, 2005	42.90	42.98	42.59	42.59	19,664	+0.21(+0.49%)
Jan 24, 2005	43.10	43.14	42.39	42.39	10,749	-0.67(-1.56%)
Jan 21, 2005	43.23	43.24	43.06	43.06	2,753	-0.11(-0.26%)
Jan 20, 2005	43.12	43.31	43.10	43.17	5,637	-0.25(-0.58%)
Jan 19, 2005	43.75	43.75	43.43	43.43	9,307	-0.15(-0.33%)
Jan 18, 2005	43.40	43.69	43.21	43.57	7,079	+0.06(+0.14%)
Jan 14, 2005	43.01	43.51	43.01	43.51	6,948	+0.55(+1.28%)
Jan 13, 2005	42.96	43.33	42.96	42.96	4,063	+0.17(+0.39%)
Jan 12, 2005	42.95	42.95	42.53	42.79	12,060	-0.19(-0.44%)
Jan 11, 2005	43.14	43.14	42.82	42.98	1,704	-0.29(-0.67%)
Jan 10, 2005	43.24	43.53	43.24	43.27	4,588	+0.11(+0.25%)
Jan 07, 2005	43.24	43.29	43.13	43.17	3,408	+0.11(+0.27%)
Jan 06, 2005	42.92	43.07	42.91	43.05	2,621	+0.24(+0.57%)
Jan 05, 2005	43.23	43.68	42.81	42.81	9,045	-0.52(-1.20%)
Jan 04, 2005	44.14	44.15	43.17	43.33	14,027	-1.13(-2.54%)

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.