Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.18	44.30	44.16	44.21	41,100	+0.09(+0.20%)
Mar 30, 2005	43.85	44.12	43.77	44.12	14,600	+0.85(+1.96%)
Mar 29, 2005	43.74	43.84	43.27	43.27	4,300	-0.71(-1.61%)
Mar 28, 2005	44.18	44.22	43.88	43.98	5,600	-0.02(-0.05%)
Mar 24, 2005	43.84	44.10	43.84	44.00	4,800	+0.27(+0.62%)
Mar 23, 2005	43.61	43.87	43.61	43.73	8,800	-0.07(-0.16%)
Mar 22, 2005	44.15	44.24	43.75	43.80	6,300	-0.11(-0.25%)
Mar 21, 2005	43.98	43.98	43.59	43.91	11,500	-0.07(-0.16%)
Mar 18, 2005	43.84	43.98	43.73	43.98	2,300	-0.05(-0.11%)
Mar 17, 2005	43.87	44.05	43.71	44.03	9,000	+0.16(+0.36%)
Mar 16, 2005	44.20	44.20	43.76	43.87	31,800	-0.46(-1.04%)
Mar 15, 2005	44.58	44.63	44.29	44.33	2,800	-0.05(-0.11%)
Mar 14, 2005	44.37	44.47	44.26	44.38	4,600	+0.19(+0.43%)
Mar 11, 2005	44.41	44.57	43.94	44.19	2,500	+0.08(+0.18%)
Mar 10, 2005	44.42	44.42	43.91	44.11	13,200	-0.30(-0.68%)
Mar 09, 2005	44.57	44.71	44.41	44.41	32,700	-0.20(-0.45%)
Mar 08, 2005	44.74	44.91	44.61	44.61	3,700	-0.13(-0.29%)
Mar 07, 2005	44.42	45.00	44.42	44.74	8,300	+0.36(+0.81%)
Mar 04, 2005	44.37	44.60	44.24	44.38	6,300	+0.33(+0.75%)
Mar 03, 2005	44.04	44.27	43.88	44.05	5,100	-0.02(-0.05%)
Mar 02, 2005	43.78	44.30	43.78	44.07	2,500	+0.03(+0.07%)
Mar 01, 2005	43.82	44.04	43.66	44.04	3,000	+0.50(+1.15%)
Feb 28, 2005	43.75	43.90	43.40	43.54	12,100	-0.12(-0.27%)
Feb 25, 2005	43.42	43.78	43.28	43.66	6,300	+0.25(+0.58%)
Feb 24, 2005	43.10	43.52	42.90	43.41	7,700	+0.25(+0.58%)
Feb 23, 2005	43.10	43.17	42.87	43.16	14,500	+0.36(+0.84%)
Feb 22, 2005	43.26	43.60	42.80	42.80	14,300	-0.86(-1.97%)
Feb 18, 2005	43.63	43.79	43.50	43.66	7,100	-0.05(-0.11%)
Feb 17, 2005	44.22	44.40	43.70	43.71	23,600	-0.56(-1.26%)
Feb 16, 2005	44.19	44.32	43.93	44.27	16,000	+0.22(+0.50%)
Feb 15, 2005	43.88	44.32	43.88	44.05	25,800	+0.20(+0.46%)
Feb 14, 2005	43.80	43.99	43.70	43.85	6,900	+0.03(+0.07%)
Feb 11, 2005	43.18	43.86	42.93	43.82	8,100	+0.57(+1.32%)
Feb 10, 2005	43.30	43.38	43.00	43.25	5,800	-0.04(-0.09%)
Feb 09, 2005	44.23	44.30	43.29	43.29	10,200	-1.00(-2.26%)
Feb 08, 2005	44.20	44.48	44.20	44.29	5,600	+0.06(+0.14%)
Feb 07, 2005	44.35	44.45	44.10	44.23	17,900	+0.02(+0.05%)
Feb 04, 2005	43.94	44.21	43.83	44.21	28,800	+0.65(+1.49%)
Feb 03, 2005	43.65	43.65	43.43	43.56	4,200	-0.24(-0.55%)
Feb 02, 2005	43.55	43.80	43.55	43.80	7,300	+0.55(+1.27%)
Feb 01, 2005	43.27	43.33	43.10	43.25	2,000	+0.03(+0.07%)
Jan 31, 2005	42.80	43.22	42.78	43.22	23,500	+1.00(+2.37%)
Jan 28, 2005	42.68	42.72	42.20	42.22	6,900	-0.50(-1.17%)
Jan 27, 2005	42.36	42.72	42.35	42.72	2,700	+0.22(+0.52%)
Jan 26, 2005	42.06	42.50	41.93	42.50	13,300	+0.71(+1.70%)
Jan 25, 2005	41.76	42.15	41.76	41.79	41,300	+0.28(+0.67%)
Jan 24, 2005	42.35	42.35	41.51	41.51	285,200	-0.66(-1.57%)
Jan 21, 2005	42.43	42.52	42.02	42.17	20,500	-0.43(-1.01%)
Jan 20, 2005	42.49	42.70	42.49	42.60	1,600	-0.16(-0.37%)
Jan 19, 2005	43.31	43.31	42.76	42.76	3,600	-0.54(-1.25%)
Jan 18, 2005	42.88	43.40	42.70	43.30	7,900	+0.35(+0.81%)
Jan 14, 2005	42.82	43.01	42.82	42.95	7,800	+0.44(+1.04%)
Jan 13, 2005	42.60	42.99	42.44	42.51	14,200	-0.23(-0.54%)
Jan 12, 2005	42.70	42.88	42.25	42.74	9,000	+0.10(+0.23%)
Jan 11, 2005	42.97	42.97	42.45	42.64	8,200	-0.33(-0.77%)
Jan 10, 2005	42.71	43.40	42.71	42.97	18,000	+0.09(+0.21%)
Jan 07, 2005	43.05	43.05	42.34	42.88	23,800	-0.12(-0.28%)
Jan 06, 2005	43.26	43.44	42.95	43.00	15,000	-0.20(-0.46%)
Jan 05, 2005	43.28	43.57	43.10	43.20	9,900	-0.18(-0.41%)
Jan 04, 2005	44.54	44.55	43.25	43.38	18,400	-0.85(-1.92%)

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.