Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.30	39.46	39.18	39.25	1,580,872	-0.01(-0.02%)
Mar 30, 2005	39.29	39.53	39.17	39.26	1,854,007	+0.03(+0.08%)
Mar 29, 2005	39.01	39.56	38.77	39.23	2,255,524	+0.53(+1.37%)
Mar 28, 2005	38.73	38.91	38.60	38.70	1,078,254	+0.16(+0.42%)
Mar 24, 2005	38.55	38.78	38.40	38.53	1,220,438	+0.00(+0.00%)
Mar 23, 2005	38.20	38.62	38.08	38.53	1,193,477	+0.42(+1.10%)
Mar 22, 2005	38.51	38.72	38.09	38.12	1,540,271	-0.45(-1.18%)
Mar 21, 2005	38.46	38.76	38.34	38.57	2,254,882	+0.12(+0.31%)
Mar 18, 2005	38.60	38.73	38.09	38.45	2,316,505	-0.14(-0.37%)
Mar 17, 2005	38.25	38.65	38.14	38.60	1,893,003	+0.52(+1.37%)
Mar 16, 2005	37.94	38.13	37.82	38.07	1,380,274	+0.03(+0.08%)
Mar 15, 2005	38.39	38.51	38.04	38.04	1,014,704	-0.32(-0.84%)
Mar 14, 2005	37.99	38.37	37.98	38.37	1,231,350	+0.50(+1.33%)
Mar 11, 2005	37.92	38.09	37.79	37.86	1,598,043	-0.03(-0.08%)
Mar 10, 2005	37.76	37.89	37.39	37.89	1,638,965	+0.32(+0.85%)
Mar 09, 2005	38.01	38.09	37.53	37.58	1,459,069	-0.44(-1.15%)
Mar 08, 2005	38.03	38.20	37.84	38.01	1,302,121	+0.07(+0.20%)
Mar 07, 2005	38.07	38.17	37.86	37.94	1,402,902	+0.12(+0.33%)
Mar 04, 2005	37.95	38.09	37.75	37.81	797,096	+0.02(+0.05%)
Mar 03, 2005	37.98	38.09	37.64	37.79	1,167,480	+0.01(+0.03%)
Mar 02, 2005	37.67	37.84	37.38	37.78	1,140,520	+0.11(+0.30%)
Mar 01, 2005	37.53	37.99	37.42	37.67	1,964,576	+0.26(+0.68%)
Feb 28, 2005	37.60	37.74	37.36	37.41	2,860,206	-0.09(-0.25%)
Feb 25, 2005	37.79	37.82	37.19	37.51	1,516,199	-0.44(-1.15%)
Feb 24, 2005	37.26	37.94	37.14	37.94	1,607,512	+0.81(+2.18%)
Feb 23, 2005	37.10	37.26	36.81	37.13	1,202,304	+0.23(+0.62%)
Feb 22, 2005	37.24	37.41	36.88	36.90	1,705,564	-0.23(-0.62%)
Feb 18, 2005	37.96	37.98	37.13	37.13	1,530,161	-0.80(-2.10%)
Feb 17, 2005	38.20	38.26	37.80	37.93	1,615,215	-0.14(-0.38%)
Feb 16, 2005	37.94	38.15	37.72	38.07	1,742,795	+0.21(+0.54%)
Feb 15, 2005	37.51	37.89	37.33	37.87	1,762,694	+0.44(+1.17%)
Feb 14, 2005	37.34	37.48	37.08	37.43	1,188,984	+0.16(+0.42%)
Feb 11, 2005	37.01	37.35	36.96	37.28	1,135,545	+0.31(+0.83%)
Feb 10, 2005	36.91	37.08	36.83	36.97	1,466,130	+0.05(+0.13%)
Feb 09, 2005	37.03	37.23	36.86	36.92	1,524,384	-0.02(-0.05%)
Feb 08, 2005	37.01	37.15	36.68	36.94	1,470,303	+0.06(+0.17%)
Feb 07, 2005	37.23	37.57	36.14	36.88	6,881,795	+0.36(+0.99%)
Feb 04, 2005	36.78	36.95	36.45	36.52	1,485,548	-0.26(-0.69%)
Feb 03, 2005	36.62	36.90	36.47	36.77	1,014,865	+0.16(+0.43%)
Feb 02, 2005	36.69	36.71	36.50	36.62	996,410	+0.04(+0.10%)
Feb 01, 2005	36.92	36.93	36.48	36.58	1,727,389	-0.45(-1.21%)
Jan 31, 2005	36.52	37.07	36.39	37.03	1,785,803	+0.62(+1.71%)
Jan 28, 2005	36.36	36.99	36.24	36.40	2,266,918	+0.57(+1.60%)
Jan 27, 2005	35.86	35.87	35.39	35.83	3,358,171	-0.42(-1.15%)
Jan 26, 2005	36.70	36.70	36.24	36.25	1,304,047	-0.39(-1.05%)
Jan 25, 2005	36.67	36.80	36.45	36.63	1,486,190	-0.02(-0.07%)
Jan 24, 2005	36.90	36.90	36.63	36.66	788,911	-0.23(-0.63%)
Jan 21, 2005	37.11	37.11	36.79	36.89	1,240,016	-0.13(-0.35%)
Jan 20, 2005	36.83	37.13	36.70	37.02	1,138,594	+0.14(+0.37%)
Jan 19, 2005	36.82	37.12	36.82	36.88	1,747,449	+0.06(+0.17%)
Jan 18, 2005	36.39	36.85	36.25	36.82	1,300,677	+0.34(+0.92%)
Jan 14, 2005	36.22	36.53	36.15	36.48	990,793	+0.27(+0.74%)
Jan 13, 2005	36.48	36.58	36.20	36.22	1,005,397	-0.36(-0.97%)
Jan 12, 2005	36.37	36.69	36.30	36.57	1,017,112	+0.21(+0.58%)
Jan 11, 2005	36.27	36.53	36.22	36.36	742,212	+0.00(+0.00%)
Jan 10, 2005	36.43	36.68	36.27	36.36	882,791	-0.07(-0.19%)
Jan 07, 2005	36.08	36.61	36.08	36.43	791,158	+0.31(+0.85%)
Jan 06, 2005	35.92	36.30	35.83	36.12	868,027	+0.32(+0.89%)
Jan 05, 2005	36.11	36.30	35.81	35.81	1,172,455	-0.18(-0.50%)
Jan 04, 2005	36.47	36.52	35.99	35.99	1,319,132	-0.38(-1.05%)

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.