Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.11	37.47	37.11	37.30	2,322,761	+0.36(+0.97%)
Mar 30, 2005	36.63	37.12	36.51	36.94	1,910,756	+0.43(+1.19%)
Mar 29, 2005	36.94	37.07	36.45	36.51	1,457,266	-0.43(-1.16%)
Mar 28, 2005	36.65	37.11	36.56	36.94	1,091,102	+0.31(+0.85%)
Mar 24, 2005	36.48	36.76	36.48	36.63	1,163,085	+0.28(+0.77%)
Mar 23, 2005	36.32	36.52	35.79	36.35	2,247,368	-0.22(-0.61%)
Mar 22, 2005	37.25	37.45	36.52	36.57	1,692,535	-0.58(-1.56%)
Mar 21, 2005	36.80	37.27	36.80	37.15	1,233,363	+0.08(+0.21%)
Mar 18, 2005	37.11	37.35	36.87	37.07	2,103,782	-0.04(-0.11%)
Mar 17, 2005	37.48	37.55	36.99	37.11	1,927,046	-0.29(-0.78%)
Mar 16, 2005	37.75	37.96	37.18	37.40	1,637,790	-0.35(-0.92%)
Mar 15, 2005	37.98	38.01	37.59	37.75	2,173,302	-0.21(-0.54%)
Mar 14, 2005	36.95	37.96	36.95	37.96	1,905,073	+1.00(+2.71%)
Mar 11, 2005	37.09	37.37	36.93	36.95	1,290,380	-0.21(-0.55%)
Mar 10, 2005	36.96	37.34	36.61	37.16	1,441,922	+0.21(+0.56%)
Mar 09, 2005	37.16	37.32	36.90	36.95	1,790,658	-0.62(-1.64%)
Mar 08, 2005	37.68	37.81	35.63	37.57	1,688,368	-0.32(-0.85%)
Mar 07, 2005	37.59	37.98	37.57	37.89	1,676,434	+0.31(+0.81%)
Mar 04, 2005	37.01	37.62	37.01	37.59	1,594,033	+0.70(+1.90%)
Mar 03, 2005	36.80	37.10	36.70	36.88	1,055,679	+0.11(+0.29%)
Mar 02, 2005	36.69	37.08	36.52	36.78	1,385,473	-0.01(-0.03%)
Mar 01, 2005	36.52	37.17	36.52	36.79	1,914,734	+0.30(+0.82%)
Feb 28, 2005	36.57	37.02	36.47	36.49	2,146,404	-0.61(-1.64%)
Feb 25, 2005	36.28	37.18	36.10	37.10	1,703,143	+0.83(+2.30%)
Feb 24, 2005	35.87	36.29	35.69	36.26	1,980,654	+0.44(+1.24%)
Feb 23, 2005	35.45	35.83	35.39	35.82	1,741,218	+0.56(+1.60%)
Feb 22, 2005	36.04	36.13	35.24	35.25	3,022,695	-1.09(-3.01%)
Feb 18, 2005	36.93	37.03	36.35	36.35	1,872,112	-0.95(-2.55%)
Feb 17, 2005	37.29	37.45	37.19	37.30	1,703,522	-0.07(-0.20%)
Feb 16, 2005	37.13	37.43	36.84	37.37	1,178,618	+0.09(+0.25%)
Feb 15, 2005	37.41	37.53	37.11	37.28	1,440,028	-0.13(-0.34%)
Feb 14, 2005	36.92	37.42	36.82	37.40	1,826,271	+0.34(+0.91%)
Feb 11, 2005	36.64	37.18	36.64	37.06	1,981,601	-0.07(-0.20%)
Feb 10, 2005	37.12	37.27	36.99	37.14	1,811,117	+0.01(+0.03%)
Feb 09, 2005	37.44	37.51	37.02	37.13	1,441,543	-0.43(-1.14%)
Feb 08, 2005	37.43	37.69	37.35	37.56	2,336,968	+0.13(+0.34%)
Feb 07, 2005	37.49	37.72	37.37	37.43	1,670,561	-0.36(-0.95%)
Feb 04, 2005	37.47	37.79	37.39	37.79	1,509,169	+0.46(+1.23%)
Feb 03, 2005	36.93	37.33	36.85	37.33	1,538,341	+0.03(+0.07%)
Feb 02, 2005	36.64	37.54	36.57	37.30	2,086,734	+0.67(+1.82%)
Feb 01, 2005	36.76	36.78	36.43	36.64	2,318,593	-0.06(-0.17%)
Jan 31, 2005	36.45	37.14	36.43	36.70	2,543,633	-0.01(-0.03%)
Jan 28, 2005	36.61	36.85	36.49	36.71	2,029,148	+0.04(+0.10%)
Jan 27, 2005	36.30	36.73	36.28	36.67	1,416,539	+0.24(+0.67%)
Jan 26, 2005	35.92	36.64	35.87	36.43	2,429,598	+0.52(+1.46%)
Jan 25, 2005	35.90	36.14	35.85	35.91	2,033,126	+0.01(+0.01%)
Jan 24, 2005	35.26	36.09	35.21	35.90	2,871,911	+0.69(+1.96%)
Jan 21, 2005	35.13	35.38	35.03	35.21	2,070,064	+0.08(+0.23%)
Jan 20, 2005	35.21	35.29	34.80	35.13	1,804,108	-0.07(-0.21%)
Jan 19, 2005	35.58	35.76	35.14	35.21	1,011,732	-0.16(-0.45%)
Jan 18, 2005	34.84	35.46	34.75	35.36	1,405,931	+0.26(+0.74%)
Jan 14, 2005	34.83	35.21	34.63	35.11	1,628,887	+0.33(+0.94%)
Jan 13, 2005	34.59	35.10	34.59	34.78	1,026,318	+0.16(+0.46%)
Jan 12, 2005	34.34	34.72	34.19	34.62	2,494,382	+0.21(+0.61%)
Jan 11, 2005	34.49	34.54	34.18	34.41	2,450,814	-0.08(-0.23%)
Jan 10, 2005	34.21	34.56	34.10	34.49	2,483,585	+0.22(+0.65%)
Jan 07, 2005	34.31	34.59	34.19	34.27	2,428,082	-0.02(-0.05%)
Jan 06, 2005	34.23	34.37	34.04	34.28	2,387,924	+0.03(+0.09%)
Jan 05, 2005	34.58	34.75	34.25	34.25	2,801,065	-0.56(-1.61%)
Jan 04, 2005	35.08	35.38	34.79	34.81	2,245,664	-0.27(-0.77%)

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.