Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.21	37.21	36.51	37.12	3,994,816	-0.25(-0.67%)
Mar 30, 2005	36.64	37.37	36.64	37.37	4,871,642	+0.66(+1.79%)
Mar 29, 2005	36.66	36.78	36.49	36.72	4,385,449	+0.12(+0.32%)
Mar 28, 2005	36.42	36.85	36.41	36.60	2,788,048	+0.23(+0.62%)
Mar 24, 2005	36.59	36.83	36.38	36.38	2,869,464	-0.10(-0.27%)
Mar 23, 2005	36.51	36.64	36.34	36.47	3,072,922	+0.05(+0.15%)
Mar 22, 2005	36.39	36.82	36.39	36.42	3,856,984	-0.03(-0.08%)
Mar 21, 2005	36.72	36.78	36.35	36.45	3,595,795	-0.36(-0.99%)
Mar 18, 2005	36.62	36.92	36.56	36.81	8,977,645	+0.19(+0.53%)
Mar 17, 2005	36.45	36.76	36.36	36.62	3,691,685	+0.17(+0.47%)
Mar 16, 2005	36.48	36.66	36.33	36.45	3,843,826	-0.03(-0.08%)
Mar 15, 2005	36.51	36.69	36.36	36.48	4,605,354	+0.07(+0.20%)
Mar 14, 2005	36.24	36.48	36.11	36.41	3,863,728	+0.24(+0.66%)
Mar 11, 2005	36.57	36.69	36.14	36.17	6,529,406	-0.63(-1.72%)
Mar 10, 2005	36.66	37.00	36.62	36.80	3,536,583	-0.01(-0.02%)
Mar 09, 2005	36.60	36.81	36.51	36.81	3,205,820	+0.07(+0.18%)
Mar 08, 2005	36.21	36.80	36.16	36.74	4,413,574	+0.41(+1.12%)
Mar 07, 2005	36.18	36.72	36.08	36.33	3,835,931	-0.11(-0.30%)
Mar 04, 2005	36.45	36.51	36.20	36.44	2,367,316	+0.15(+0.42%)
Mar 03, 2005	36.34	36.69	36.06	36.29	2,074,383	-0.02(-0.07%)
Mar 02, 2005	35.75	36.55	35.73	36.32	3,282,959	+0.14(+0.39%)
Mar 01, 2005	36.05	36.36	35.97	36.18	2,315,506	+0.17(+0.47%)
Feb 28, 2005	36.36	36.50	35.98	36.01	2,987,394	-0.36(-0.99%)
Feb 25, 2005	35.94	36.48	35.87	36.36	2,912,886	+0.35(+0.96%)
Feb 24, 2005	35.66	36.08	35.66	36.02	3,554,675	+0.42(+1.18%)
Feb 23, 2005	35.72	35.91	35.60	35.60	3,726,554	-0.07(-0.20%)
Feb 22, 2005	35.87	36.22	35.65	35.67	2,428,995	-0.32(-0.88%)
Feb 18, 2005	36.14	36.14	35.90	35.99	2,008,428	-0.07(-0.19%)
Feb 17, 2005	36.36	36.44	36.05	36.05	3,062,560	-0.40(-1.08%)
Feb 16, 2005	36.27	36.63	36.27	36.45	2,239,189	-0.01(-0.02%)
Feb 15, 2005	36.02	36.53	35.90	36.45	2,854,004	+0.36(+0.99%)
Feb 14, 2005	36.21	36.47	36.10	36.10	1,677,007	-0.19(-0.54%)
Feb 11, 2005	36.27	36.52	35.96	36.29	3,609,611	-0.01(-0.02%)
Feb 10, 2005	35.54	36.38	35.45	36.30	4,474,431	+0.76(+2.14%)
Feb 09, 2005	35.63	35.72	35.43	35.54	1,970,762	-0.15(-0.43%)
Feb 08, 2005	35.43	35.74	35.42	35.69	2,394,619	+0.34(+0.96%)
Feb 07, 2005	35.02	35.42	34.90	35.35	3,012,066	+0.30(+0.85%)
Feb 04, 2005	35.26	35.43	35.05	35.05	4,171,957	-0.41(-1.15%)
Feb 03, 2005	35.54	35.79	35.40	35.46	2,754,166	-0.34(-0.95%)
Feb 02, 2005	35.63	36.02	35.60	35.80	2,858,773	+0.10(+0.27%)
Feb 01, 2005	35.15	35.78	34.99	35.70	4,829,372	+0.55(+1.57%)
Jan 31, 2005	34.83	35.25	34.74	35.15	6,152,260	+0.87(+2.54%)
Jan 28, 2005	34.66	34.71	33.68	34.28	5,090,232	-0.01(-0.04%)
Jan 27, 2005	34.05	34.83	33.90	34.29	6,462,957	+0.71(+2.12%)
Jan 26, 2005	33.20	33.60	33.12	33.58	2,894,136	+0.59(+1.79%)
Jan 25, 2005	33.20	33.39	32.98	32.99	2,462,055	-0.13(-0.39%)
Jan 24, 2005	33.38	33.48	33.11	33.12	2,821,931	-0.17(-0.51%)
Jan 21, 2005	33.45	33.66	33.17	33.29	3,710,764	-0.15(-0.45%)
Jan 20, 2005	33.71	34.06	33.44	33.44	3,931,163	-0.54(-1.59%)
Jan 19, 2005	34.38	34.39	33.90	33.98	2,415,508	-0.39(-1.13%)
Jan 18, 2005	34.05	34.46	33.96	34.37	3,382,797	+0.32(+0.95%)
Jan 14, 2005	33.74	34.20	33.74	34.05	4,175,411	+0.40(+1.17%)
Jan 13, 2005	33.90	34.04	33.64	33.65	4,557,491	-0.27(-0.81%)
Jan 12, 2005	33.41	34.02	33.41	33.93	5,011,119	+0.43(+1.27%)
Jan 11, 2005	33.29	33.74	33.08	33.50	6,053,080	+0.06(+0.18%)
Jan 10, 2005	33.26	33.74	33.04	33.44	5,114,739	+0.14(+0.42%)
Jan 07, 2005	33.14	33.45	32.93	33.30	3,549,577	+0.16(+0.48%)
Jan 06, 2005	33.21	33.70	33.00	33.14	4,975,098	-0.07(-0.22%)
Jan 05, 2005	32.40	33.44	32.02	33.21	11,464,043	+0.81(+2.51%)
Jan 04, 2005	32.82	32.82	31.94	32.40	15,615,112	-0.56(-1.70%)

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.