Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.44	44.44	44.19	44.21	10,851	-0.15(-0.35%)
Mar 30, 2005	44.12	44.36	44.11	44.36	1,142	+0.60(+1.36%)
Mar 29, 2005	44.00	44.30	43.77	43.77	15,848	-0.46(-1.03%)
Mar 28, 2005	44.11	44.33	44.11	44.22	13,278	+0.08(+0.19%)
Mar 24, 2005	44.33	44.37	44.14	44.14	5,711	-0.04(-0.10%)
Mar 23, 2005	44.14	44.27	44.07	44.18	2,427	+0.06(+0.13%)
Mar 22, 2005	44.65	44.76	44.12	44.12	6,710	-0.55(-1.23%)
Mar 21, 2005	44.73	44.78	44.56	44.67	11,850	-0.48(-1.07%)
Mar 18, 2005	45.02	45.31	44.47	45.15	20,988	-0.08(-0.17%)
Mar 17, 2005	45.29	45.37	45.23	45.23	5,282	-0.02(-0.05%)
Mar 16, 2005	45.43	45.43	45.25	45.25	4,140	-0.28(-0.62%)
Mar 15, 2005	45.90	45.90	45.53	45.53	30,983	-0.12(-0.26%)
Mar 14, 2005	45.72	45.72	45.64	45.65	2,427	-0.09(-0.20%)
Mar 11, 2005	45.97	45.97	45.72	45.74	856	-0.10(-0.21%)
Mar 10, 2005	46.00	46.00	45.82	45.84	162,627	+0.02(+0.05%)
Mar 09, 2005	46.18	46.20	45.82	45.82	4,997	-0.56(-1.21%)
Mar 08, 2005	46.39	46.39	46.28	46.38	5,711	+0.04(+0.08%)
Mar 07, 2005	46.33	46.39	46.30	46.34	7,139	-0.05(-0.11%)
Mar 04, 2005	46.15	46.43	46.15	46.39	6,996	+0.52(+1.13%)
Mar 03, 2005	46.04	46.04	45.87	45.87	2,427	-0.01(-0.02%)
Mar 02, 2005	46.01	46.06	45.83	45.88	8,566	+0.08(+0.18%)
Mar 01, 2005	45.89	45.93	45.78	45.80	22,987	+0.06(+0.14%)
Feb 28, 2005	45.89	45.89	45.19	45.73	4,568	-0.11(-0.24%)
Feb 25, 2005	45.62	45.93	45.62	45.85	4,997	+0.34(+0.74%)
Feb 24, 2005	45.29	45.53	45.25	45.51	2,427	+0.05(+0.11%)
Feb 23, 2005	45.31	45.47	45.14	45.46	13,278	+0.21(+0.46%)
Feb 22, 2005	45.52	45.72	45.25	45.25	14,849	-0.13(-0.29%)
Feb 18, 2005	45.25	45.38	45.25	45.38	23,273	+0.01(+0.02%)
Feb 17, 2005	45.37	45.43	45.37	45.38	119,078	-0.20(-0.43%)
Feb 16, 2005	45.38	45.57	45.38	45.57	1,998	+0.00(+0.00%)
Feb 15, 2005	45.45	45.60	45.45	45.57	3,426	+0.18(+0.39%)
Feb 14, 2005	45.27	45.40	45.23	45.40	6,139	+0.20(+0.45%)
Feb 11, 2005	45.03	45.31	44.87	45.20	11,850	+0.26(+0.58%)
Feb 10, 2005	44.77	44.99	44.77	44.94	3,997	+0.18(+0.41%)
Feb 09, 2005	45.05	45.05	44.75	44.75	10,422	-0.17(-0.37%)
Feb 08, 2005	44.85	45.01	44.85	44.92	12,993	+0.10(+0.22%)
Feb 07, 2005	44.86	44.86	44.73	44.82	37,694	+0.00(+0.00%)
Feb 04, 2005	44.54	44.82	44.54	44.82	3,569	+0.50(+1.12%)
Feb 03, 2005	44.52	44.52	44.31	44.33	14,706	-0.28(-0.63%)
Feb 02, 2005	44.43	44.61	44.43	44.61	17,990	+0.28(+0.63%)
Feb 01, 2005	44.18	44.38	44.18	44.33	2,712	+0.11(+0.24%)
Jan 31, 2005	44.13	44.24	44.11	44.22	9,280	+0.30(+0.69%)
Jan 28, 2005	44.07	44.07	43.90	43.92	2,284	-0.22(-0.49%)
Jan 27, 2005	44.10	44.19	44.00	44.14	4,283	-0.06(-0.14%)
Jan 26, 2005	44.23	44.23	44.14	44.20	2,427	+0.25(+0.57%)
Jan 25, 2005	43.95	44.03	43.95	43.95	3,712	+0.17(+0.38%)
Jan 24, 2005	43.79	43.91	43.73	43.78	10,422	+0.13(+0.30%)
Jan 21, 2005	43.84	43.96	43.65	43.65	14,849	-0.18(-0.42%)
Jan 20, 2005	43.79	43.94	43.77	43.83	3,426	-0.24(-0.54%)
Jan 19, 2005	44.33	44.33	44.07	44.07	2,712	-0.30(-0.68%)
Jan 18, 2005	43.82	44.37	43.82	44.37	8,424	+0.22(+0.51%)
Jan 14, 2005	44.05	44.14	44.05	44.14	1,856	+0.14(+0.32%)
Jan 13, 2005	44.27	44.28	44.00	44.00	3,141	-0.40(-0.90%)
Jan 12, 2005	44.27	44.40	44.17	44.40	2,570	+0.10(+0.22%)
Jan 11, 2005	44.37	44.37	44.18	44.31	7,710	-0.11(-0.24%)
Jan 10, 2005	44.38	44.61	44.38	44.41	4,426	+0.02(+0.05%)
Jan 07, 2005	44.49	44.50	44.17	44.39	2,284	-0.10(-0.22%)
Jan 06, 2005	44.42	44.53	44.31	44.49	12,707	+0.15(+0.35%)
Jan 05, 2005	44.49	44.54	44.33	44.33	7,710	-0.35(-0.78%)
Jan 04, 2005	44.98	44.98	44.68	44.68	7,424	-0.10(-0.22%)

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.