Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.69	38.92	38.56	38.86	136,933	+0.16(+0.42%)
Mar 30, 2005	38.07	38.70	38.07	38.70	451,670	+0.65(+1.70%)
Mar 29, 2005	38.22	38.22	37.92	38.05	262,175	-0.12(-0.32%)
Mar 28, 2005	38.07	38.31	37.99	38.17	335,487	+0.01(+0.02%)
Mar 24, 2005	38.02	38.32	37.91	38.16	219,831	+0.10(+0.27%)
Mar 23, 2005	38.06	38.13	37.81	38.06	187,072	+0.08(+0.20%)
Mar 22, 2005	38.26	38.42	37.88	37.98	209,403	-0.30(-0.79%)
Mar 21, 2005	38.21	38.32	38.02	38.29	185,282	+0.08(+0.20%)
Mar 18, 2005	38.45	38.54	38.03	38.21	271,866	-0.15(-0.40%)
Mar 17, 2005	38.30	38.45	38.16	38.36	182,964	+0.07(+0.17%)
Mar 16, 2005	38.64	38.69	38.26	38.30	294,723	-0.29(-0.76%)
Mar 15, 2005	38.45	38.67	38.45	38.59	228,363	+0.09(+0.22%)
Mar 14, 2005	38.16	38.56	38.16	38.51	247,007	+0.34(+0.90%)
Mar 11, 2005	38.26	38.31	38.03	38.16	215,302	-0.16(-0.42%)
Mar 10, 2005	37.93	38.35	37.93	38.33	233,208	+0.34(+0.90%)
Mar 09, 2005	38.12	38.23	37.80	37.98	480,637	-0.25(-0.65%)
Mar 08, 2005	38.54	38.66	38.16	38.23	254,170	-0.36(-0.93%)
Mar 07, 2005	38.31	39.09	38.31	38.59	256,382	+0.27(+0.69%)
Mar 04, 2005	37.74	38.40	37.73	38.33	304,519	+0.54(+1.43%)
Mar 03, 2005	37.71	37.97	37.60	37.78	174,221	+0.21(+0.56%)
Mar 02, 2005	37.36	37.66	37.34	37.58	237,316	+0.18(+0.48%)
Mar 01, 2005	37.40	37.74	37.07	37.40	342,861	-0.01(-0.03%)
Feb 28, 2005	37.93	38.06	37.18	37.40	236,684	-0.56(-1.48%)
Feb 25, 2005	37.69	38.15	37.69	37.97	263,544	+0.33(+0.88%)
Feb 24, 2005	37.45	37.77	37.38	37.63	285,665	+0.13(+0.35%)
Feb 23, 2005	37.51	37.78	37.14	37.50	463,363	-0.01(-0.03%)
Feb 22, 2005	37.88	38.29	37.45	37.51	234,156	-0.53(-1.40%)
Feb 18, 2005	38.04	38.10	37.98	38.04	161,792	-0.02(-0.05%)
Feb 17, 2005	38.15	38.21	37.85	38.06	300,201	-0.06(-0.15%)
Feb 16, 2005	38.55	38.76	38.07	38.12	261,227	-0.44(-1.13%)
Feb 15, 2005	37.97	38.55	37.97	38.55	185,703	+0.48(+1.27%)
Feb 14, 2005	38.45	38.62	37.92	38.07	107,967	-0.47(-1.23%)
Feb 11, 2005	37.99	38.78	37.98	38.54	141,568	+0.55(+1.45%)
Feb 10, 2005	38.47	38.63	37.98	37.99	278,502	-0.09(-0.22%)
Feb 09, 2005	38.53	38.64	37.91	38.08	144,517	-0.54(-1.40%)
Feb 08, 2005	38.69	39.04	38.42	38.62	97,749	-0.16(-0.42%)
Feb 07, 2005	38.83	39.09	38.59	38.78	168,533	-0.02(-0.05%)
Feb 04, 2005	37.94	38.92	37.91	38.80	363,085	+0.83(+2.18%)
Feb 03, 2005	37.88	37.97	37.65	37.97	166,848	+0.00(+0.00%)
Feb 02, 2005	37.76	37.97	37.72	37.97	547,630	+0.09(+0.25%)
Feb 01, 2005	37.69	37.97	37.64	37.88	216,250	+0.00(+0.00%)
Jan 31, 2005	37.83	37.97	37.74	37.88	193,814	+0.38(+1.01%)
Jan 28, 2005	37.97	37.98	37.30	37.50	322,742	-0.47(-1.23%)
Jan 27, 2005	37.99	38.25	37.88	37.97	369,510	+0.01(+0.03%)
Jan 26, 2005	37.50	38.29	37.50	37.96	257,014	+0.13(+0.35%)
Jan 25, 2005	37.76	38.11	37.71	37.82	199,818	+0.07(+0.18%)
Jan 24, 2005	37.88	38.16	37.76	37.76	247,112	+0.02(+0.05%)
Jan 21, 2005	38.40	38.61	37.74	37.74	275,237	-0.73(-1.90%)
Jan 20, 2005	38.73	38.92	38.47	38.47	261,859	-0.28(-0.73%)
Jan 19, 2005	39.54	39.62	38.67	38.75	310,629	-0.60(-1.52%)
Jan 18, 2005	39.45	39.45	39.00	39.35	246,902	-0.09(-0.24%)
Jan 14, 2005	39.34	39.64	39.27	39.45	212,352	+0.10(+0.27%)
Jan 13, 2005	40.06	40.12	39.24	39.34	203,504	-0.76(-1.89%)
Jan 12, 2005	39.37	40.14	39.31	40.10	378,042	+0.73(+1.86%)
Jan 11, 2005	38.46	39.38	38.45	39.37	406,798	+0.67(+1.74%)
Jan 10, 2005	38.69	39.03	38.64	38.70	338,226	-0.37(-0.95%)
Jan 07, 2005	39.11	39.35	38.82	39.07	260,806	-0.05(-0.12%)
Jan 06, 2005	39.02	39.56	38.84	39.11	649,277	+0.09(+0.24%)
Jan 05, 2005	40.97	40.97	37.97	39.02	2,582,466	-3.89(-9.07%)
Jan 04, 2005	43.62	43.67	42.74	42.91	211,720	-0.59(-1.35%)

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.