Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.97	37.97	37.16	37.41	81,445	-0.54(-1.42%)
Mar 30, 2005	37.30	37.96	37.15	37.95	123,410	+0.75(+2.02%)
Mar 29, 2005	37.40	37.61	37.10	37.20	147,831	-0.60(-1.59%)
Mar 28, 2005	38.47	38.62	37.80	37.80	65,501	-0.57(-1.49%)
Mar 24, 2005	37.85	39.04	37.82	38.37	87,109	+0.33(+0.87%)
Mar 23, 2005	38.41	38.46	37.75	38.04	278,746	-0.52(-1.35%)
Mar 22, 2005	38.76	39.23	38.52	38.56	76,273	-0.19(-0.49%)
Mar 21, 2005	38.86	39.14	38.68	38.75	97,385	-0.40(-1.02%)
Mar 18, 2005	39.13	39.35	38.79	39.15	153,677	+0.16(+0.41%)
Mar 17, 2005	39.07	39.48	38.92	38.99	120,995	-0.20(-0.51%)
Mar 16, 2005	39.13	39.71	39.05	39.19	106,369	-0.15(-0.38%)
Mar 15, 2005	39.40	39.86	39.16	39.34	240,208	-0.12(-0.30%)
Mar 14, 2005	39.13	39.67	39.11	39.46	253,689	+0.15(+0.38%)
Mar 11, 2005	39.78	39.95	38.90	39.31	344,820	-0.10(-0.25%)
Mar 10, 2005	39.63	39.89	39.25	39.41	96,890	+0.11(+0.28%)
Mar 09, 2005	39.26	40.01	38.70	39.30	111,298	-0.01(-0.03%)
Mar 08, 2005	39.93	40.05	39.26	39.31	175,582	-0.15(-0.38%)
Mar 07, 2005	39.82	40.06	39.46	39.46	234,405	-0.54(-1.35%)
Mar 04, 2005	39.99	40.07	39.52	40.00	218,706	+0.47(+1.19%)
Mar 03, 2005	40.33	40.35	39.49	39.53	373,261	-0.56(-1.40%)
Mar 02, 2005	39.82	40.30	39.82	40.09	209,556	-0.01(-0.02%)
Mar 01, 2005	39.06	40.14	39.02	40.10	228,433	+1.15(+2.95%)
Feb 28, 2005	39.00	39.58	38.65	38.95	228,775	-0.27(-0.69%)
Feb 25, 2005	38.40	39.30	38.26	39.22	236,922	+0.80(+2.08%)
Feb 24, 2005	37.76	38.53	37.64	38.42	218,215	+0.26(+0.68%)
Feb 23, 2005	38.12	38.39	37.71	38.16	224,583	+0.73(+1.95%)
Feb 22, 2005	37.91	38.83	37.43	37.43	270,890	-0.89(-2.32%)
Feb 18, 2005	38.11	38.75	37.60	38.32	226,495	+0.34(+0.90%)
Feb 17, 2005	38.80	39.12	37.98	37.98	415,290	-1.08(-2.76%)
Feb 16, 2005	37.83	39.45	37.60	39.06	644,998	+2.03(+5.47%)
Feb 15, 2005	36.16	37.23	35.77	37.03	284,330	+0.82(+2.28%)
Feb 14, 2005	35.22	36.42	34.98	36.21	302,623	+0.84(+2.37%)
Feb 11, 2005	36.60	36.61	33.70	35.37	1,013,648	-3.06(-7.96%)
Feb 10, 2005	38.29	38.83	38.02	38.43	216,494	+0.02(+0.05%)
Feb 09, 2005	38.89	39.15	38.36	38.41	191,623	-0.64(-1.64%)
Feb 08, 2005	38.72	39.30	38.65	39.05	166,525	+0.17(+0.44%)
Feb 07, 2005	39.19	39.38	38.77	38.88	190,212	-0.07(-0.18%)
Feb 04, 2005	38.82	39.35	38.74	38.95	193,952	-0.10(-0.26%)
Feb 03, 2005	40.39	40.39	38.29	39.05	416,577	-1.35(-3.34%)
Feb 02, 2005	42.00	42.50	40.25	40.40	1,425,744	-5.64(-12.25%)
Feb 01, 2005	46.25	46.48	45.90	46.04	172,817	-0.49(-1.05%)
Jan 31, 2005	45.74	46.87	45.42	46.53	112,009	+1.17(+2.58%)
Jan 28, 2005	45.44	45.96	44.84	45.36	118,772	-0.50(-1.09%)
Jan 27, 2005	46.36	46.42	45.70	45.86	77,601	-0.41(-0.89%)
Jan 26, 2005	46.16	46.53	45.75	46.27	104,757	+0.52(+1.14%)
Jan 25, 2005	46.03	46.65	45.66	45.75	107,548	-0.25(-0.54%)
Jan 24, 2005	46.04	46.57	45.98	46.00	175,911	-0.15(-0.33%)
Jan 21, 2005	46.02	46.32	45.87	46.15	117,304	+0.25(+0.54%)
Jan 20, 2005	45.75	46.25	45.60	45.90	98,049	-0.13(-0.28%)
Jan 19, 2005	47.07	47.07	45.94	46.03	121,419	-0.88(-1.88%)
Jan 18, 2005	46.01	46.98	45.97	46.91	109,406	+0.54(+1.16%)
Jan 14, 2005	46.07	46.50	45.50	46.37	84,817	+0.89(+1.96%)
Jan 13, 2005	46.49	46.49	45.36	45.48	115,759	-0.88(-1.89%)
Jan 12, 2005	45.88	46.40	45.62	46.35	132,310	+0.32(+0.70%)
Jan 11, 2005	45.56	46.53	45.47	46.03	173,276	-0.20(-0.42%)
Jan 10, 2005	45.61	46.62	45.54	46.23	96,080	+0.52(+1.14%)
Jan 07, 2005	46.64	46.85	45.71	45.71	173,485	-0.69(-1.49%)
Jan 06, 2005	45.31	46.62	45.31	46.40	215,022	+1.02(+2.25%)
Jan 05, 2005	47.00	47.25	45.30	45.38	189,236	-1.72(-3.65%)
Jan 04, 2005	47.00	47.49	47.00	47.10	178,498	-0.08(-0.17%)

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.