Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.64	39.73	39.33	39.67	1,581,492	+0.36(+0.92%)
Mar 30, 2005	38.92	39.37	38.89	39.30	1,795,134	+0.23(+0.58%)
Mar 29, 2005	39.33	39.93	39.07	39.08	2,587,316	-0.67(-1.69%)
Mar 28, 2005	40.05	40.24	39.75	39.75	1,158,835	-0.21(-0.52%)
Mar 24, 2005	39.89	40.23	39.70	39.96	1,465,337	+0.22(+0.55%)
Mar 23, 2005	39.62	39.97	39.59	39.74	2,177,743	+0.11(+0.28%)
Mar 22, 2005	39.80	40.00	39.59	39.62	1,996,490	-0.13(-0.32%)
Mar 21, 2005	39.61	39.87	39.33	39.75	1,321,420	+0.09(+0.22%)
Mar 18, 2005	39.60	39.75	39.42	39.66	1,938,413	-0.09(-0.24%)
Mar 17, 2005	39.45	40.06	39.22	39.75	1,557,559	+0.30(+0.76%)
Mar 16, 2005	39.77	39.77	39.31	39.45	1,916,554	-0.34(-0.85%)
Mar 15, 2005	40.24	40.27	39.72	39.79	875,469	-0.46(-1.14%)
Mar 14, 2005	40.07	40.54	39.82	40.25	1,513,044	+0.33(+0.83%)
Mar 11, 2005	39.49	40.23	39.37	39.92	1,847,308	-0.26(-0.64%)
Mar 10, 2005	40.68	40.72	39.81	40.17	1,416,195	-0.48(-1.19%)
Mar 09, 2005	40.59	41.25	40.50	40.66	1,565,537	-0.01(-0.03%)
Mar 08, 2005	40.32	40.68	40.29	40.67	1,195,692	+0.19(+0.48%)
Mar 07, 2005	40.43	40.76	40.14	40.48	2,570,244	-0.35(-0.86%)
Mar 04, 2005	40.39	40.83	40.19	40.83	1,731,153	+0.66(+1.64%)
Mar 03, 2005	39.67	40.24	39.65	40.17	1,741,205	+0.65(+1.65%)
Mar 02, 2005	39.34	39.70	39.23	39.52	1,351,416	-0.20(-0.50%)
Mar 01, 2005	39.30	39.85	39.30	39.72	1,493,419	+0.47(+1.20%)
Feb 28, 2005	39.61	39.67	38.99	39.25	1,699,402	-0.36(-0.92%)
Feb 25, 2005	38.98	39.62	38.93	39.61	2,024,412	+0.63(+1.61%)
Feb 24, 2005	37.76	39.00	37.61	38.98	1,915,756	+0.61(+1.58%)
Feb 23, 2005	38.01	38.39	37.96	38.38	1,435,182	+0.76(+2.03%)
Feb 22, 2005	37.85	38.17	37.60	37.61	1,186,119	-0.55(-1.45%)
Feb 18, 2005	37.76	38.31	37.71	38.16	985,880	+0.53(+1.40%)
Feb 17, 2005	37.92	38.11	37.64	37.64	1,077,782	-0.31(-0.83%)
Feb 16, 2005	37.70	38.06	37.59	37.95	1,155,166	+0.04(+0.12%)
Feb 15, 2005	37.89	38.23	37.71	37.91	1,174,312	-0.01(-0.03%)
Feb 14, 2005	37.89	38.04	37.69	37.92	828,879	-0.13(-0.33%)
Feb 11, 2005	37.55	38.17	37.40	38.04	1,443,957	+0.49(+1.30%)
Feb 10, 2005	37.29	37.60	37.14	37.55	1,002,154	+0.31(+0.84%)
Feb 09, 2005	37.55	37.60	37.13	37.24	945,193	-0.31(-0.82%)
Feb 08, 2005	37.39	37.60	37.17	37.55	969,605	+0.01(+0.02%)
Feb 07, 2005	36.92	37.59	36.83	37.54	1,155,644	+0.56(+1.53%)
Feb 04, 2005	36.77	37.14	36.77	36.98	2,772,558	+0.09(+0.24%)
Feb 03, 2005	37.26	37.26	36.82	36.89	1,426,087	-0.36(-0.98%)
Feb 02, 2005	37.29	37.45	37.16	37.25	1,718,868	+0.05(+0.13%)
Feb 01, 2005	36.92	37.42	36.84	37.20	1,851,935	+0.28(+0.76%)
Jan 31, 2005	36.70	36.97	36.51	36.92	1,591,863	+0.46(+1.27%)
Jan 28, 2005	36.45	36.53	36.06	36.46	1,718,229	+0.29(+0.81%)
Jan 27, 2005	36.29	36.36	36.01	36.16	1,481,771	-0.15(-0.41%)
Jan 26, 2005	36.26	36.54	36.09	36.31	2,181,094	+0.65(+1.83%)
Jan 25, 2005	35.37	35.87	35.29	35.66	1,186,598	+0.57(+1.63%)
Jan 24, 2005	35.63	35.78	35.09	35.09	852,493	-0.49(-1.37%)
Jan 21, 2005	35.89	36.06	35.51	35.58	1,046,510	-0.38(-1.05%)
Jan 20, 2005	35.83	36.16	35.50	35.96	1,232,230	+0.11(+0.31%)
Jan 19, 2005	36.19	36.35	35.81	35.84	983,486	-0.53(-1.45%)
Jan 18, 2005	35.88	36.37	35.71	36.37	1,099,641	+0.21(+0.59%)
Jan 14, 2005	35.65	36.18	35.65	36.16	1,013,642	+0.53(+1.50%)
Jan 13, 2005	35.81	36.08	35.46	35.62	890,786	-0.34(-0.94%)
Jan 12, 2005	35.71	35.98	35.30	35.96	2,036,060	+0.46(+1.29%)
Jan 11, 2005	36.16	36.19	35.51	35.51	984,922	-0.65(-1.80%)
Jan 10, 2005	36.01	36.43	35.86	36.16	1,432,150	+0.03(+0.07%)
Jan 07, 2005	36.00	36.48	35.88	36.13	1,579,418	+0.19(+0.54%)
Jan 06, 2005	35.76	36.13	35.76	35.94	1,162,346	+0.22(+0.61%)
Jan 05, 2005	36.06	36.88	35.67	35.72	2,008,616	+0.03(+0.09%)
Jan 04, 2005	36.33	36.51	35.65	35.69	2,150,459	-0.70(-1.91%)

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.