Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.26	40.40	39.14	39.99	1,040,371	+0.84(+2.16%)
Mar 30, 2005	38.49	39.31	38.49	39.14	401,269	+0.68(+1.78%)
Mar 29, 2005	39.17	39.51	38.43	38.46	439,228	-0.72(-1.83%)
Mar 28, 2005	39.25	39.45	39.02	39.18	383,226	-0.13(-0.33%)
Mar 24, 2005	38.67	39.58	38.59	39.31	409,822	+0.64(+1.66%)
Mar 23, 2005	38.97	38.99	38.27	38.67	1,116,290	-0.29(-0.74%)
Mar 22, 2005	39.57	39.89	38.96	38.96	724,979	-0.52(-1.32%)
Mar 21, 2005	39.77	39.86	39.23	39.48	673,898	-0.17(-0.43%)
Mar 18, 2005	40.42	40.53	39.43	39.65	1,675,841	-0.75(-1.86%)
Mar 17, 2005	40.71	40.71	40.25	40.40	969,841	-0.20(-0.48%)
Mar 16, 2005	40.64	40.75	40.39	40.59	744,193	-0.03(-0.08%)
Mar 15, 2005	39.97	40.90	39.74	40.63	990,578	+0.83(+2.08%)
Mar 14, 2005	39.22	39.81	39.17	39.80	425,052	+0.77(+1.97%)
Mar 11, 2005	39.26	39.53	38.73	39.03	530,612	-0.15(-0.37%)
Mar 10, 2005	39.66	39.72	38.74	39.18	737,281	-0.46(-1.16%)
Mar 09, 2005	40.33	40.33	39.57	39.64	977,925	-0.69(-1.71%)
Mar 08, 2005	40.50	40.71	40.24	40.33	643,319	-0.06(-0.15%)
Mar 07, 2005	40.85	40.91	39.69	40.39	841,318	-0.46(-1.13%)
Mar 04, 2005	40.18	40.89	40.16	40.85	633,829	+0.77(+1.92%)
Mar 03, 2005	40.12	40.14	39.57	40.08	521,825	+0.00(+0.00%)
Mar 02, 2005	40.00	40.08	39.67	40.08	1,038,262	+0.07(+0.17%)
Mar 01, 2005	39.90	40.04	39.43	40.01	631,838	+0.20(+0.51%)
Feb 28, 2005	39.98	40.14	39.46	39.81	713,263	-0.07(-0.17%)
Feb 25, 2005	39.90	40.12	39.43	39.88	665,814	-0.24(-0.60%)
Feb 24, 2005	40.24	40.24	39.37	40.12	633,009	+0.04(+0.11%)
Feb 23, 2005	40.12	40.13	39.49	40.07	897,437	+0.32(+0.82%)
Feb 22, 2005	40.12	41.31	39.72	39.75	1,665,765	+0.54(+1.37%)
Feb 18, 2005	39.25	40.06	39.18	39.21	1,746,605	+0.10(+0.26%)
Feb 17, 2005	37.52	39.42	37.42	39.11	1,871,379	+1.60(+4.28%)
Feb 16, 2005	37.56	37.57	36.96	37.50	758,369	-0.09(-0.25%)
Feb 15, 2005	37.50	37.67	37.32	37.60	985,189	+0.09(+0.23%)
Feb 14, 2005	38.07	38.20	37.47	37.51	1,868,685	-1.43(-3.68%)
Feb 11, 2005	39.15	39.34	38.61	38.95	765,868	-0.20(-0.52%)
Feb 10, 2005	38.50	39.26	38.47	39.15	1,003,349	+0.74(+1.93%)
Feb 09, 2005	39.86	40.03	38.41	38.41	1,018,814	-1.29(-3.25%)
Feb 08, 2005	40.35	40.40	39.70	39.70	685,965	-0.55(-1.36%)
Feb 07, 2005	40.18	40.54	40.12	40.24	1,022,914	+0.06(+0.15%)
Feb 04, 2005	39.72	40.18	39.30	40.18	991,750	+0.49(+1.23%)
Feb 03, 2005	39.24	39.72	39.14	39.70	944,535	+0.48(+1.22%)
Feb 02, 2005	39.69	39.77	38.81	39.22	1,373,923	-0.38(-0.97%)
Feb 01, 2005	39.37	39.77	39.37	39.60	1,470,813	+0.24(+0.61%)
Jan 31, 2005	38.55	39.48	38.19	39.37	1,346,507	+0.91(+2.38%)
Jan 28, 2005	38.41	38.45	37.85	38.45	1,234,621	+0.04(+0.11%)
Jan 27, 2005	38.32	38.96	37.69	38.41	3,705,737	-2.35(-5.76%)
Jan 26, 2005	40.80	41.27	40.64	40.76	995,733	+0.01(+0.02%)
Jan 25, 2005	40.80	41.24	40.58	40.75	635,821	+0.01(+0.02%)
Jan 24, 2005	41.01	41.10	40.71	40.74	764,579	-0.15(-0.35%)
Jan 21, 2005	41.15	41.33	40.76	40.88	963,046	-0.18(-0.44%)
Jan 20, 2005	40.90	41.35	40.89	41.06	1,050,798	+0.35(+0.86%)
Jan 19, 2005	41.48	41.56	40.64	40.71	380,532	-0.71(-1.71%)
Jan 18, 2005	40.12	41.48	39.97	41.42	520,302	+0.92(+2.28%)
Jan 14, 2005	40.09	40.65	40.08	40.50	388,967	+0.42(+1.04%)
Jan 13, 2005	40.33	40.64	39.93	40.08	417,437	-0.36(-0.89%)
Jan 12, 2005	40.47	40.62	39.95	40.44	513,741	+0.06(+0.15%)
Jan 11, 2005	41.12	41.17	40.17	40.38	734,235	-0.73(-1.76%)
Jan 10, 2005	40.07	41.24	40.06	41.11	885,955	+0.90(+2.25%)
Jan 07, 2005	40.97	41.00	40.07	40.20	800,429	-0.51(-1.26%)
Jan 06, 2005	40.84	40.87	40.27	40.71	789,885	-0.17(-0.42%)
Jan 05, 2005	41.23	41.50	40.78	40.88	825,853	-0.25(-0.60%)
Jan 04, 2005	41.57	41.98	40.91	41.13	676,592	-0.32(-0.78%)

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.