Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	41.29	41.32	40.89	41.11	2,791,194	-0.19(-0.45%)
Mar 30, 2005	40.19	41.48	40.19	41.29	4,729,397	+1.16(+2.88%)
Mar 29, 2005	40.27	40.61	40.06	40.14	6,069,794	-0.50(-1.22%)
Mar 28, 2005	40.63	40.96	40.44	40.63	4,205,887	-0.16(-0.40%)
Mar 24, 2005	40.98	41.29	40.76	40.80	2,559,096	-0.18(-0.44%)
Mar 23, 2005	40.46	41.18	40.46	40.98	4,757,519	+0.59(+1.45%)
Mar 22, 2005	40.82	40.95	40.31	40.39	3,075,852	-0.59(-1.43%)
Mar 21, 2005	41.38	41.60	40.76	40.98	2,716,038	-0.51(-1.24%)
Mar 18, 2005	41.01	41.51	40.88	41.49	6,013,551	+0.48(+1.17%)
Mar 17, 2005	40.96	41.20	40.79	41.01	2,991,977	-0.04(-0.10%)
Mar 16, 2005	41.00	41.38	40.84	41.05	3,582,661	-0.02(-0.04%)
Mar 15, 2005	41.29	41.49	41.07	41.07	3,216,339	-0.22(-0.53%)
Mar 14, 2005	40.99	41.29	40.77	41.29	2,474,730	+0.51(+1.26%)
Mar 11, 2005	41.12	41.38	40.77	40.77	2,585,990	-0.51(-1.24%)
Mar 10, 2005	40.93	41.69	40.92	41.29	3,415,771	+0.34(+0.84%)
Mar 09, 2005	41.12	41.39	40.90	40.94	3,137,008	-0.41(-0.98%)
Mar 08, 2005	41.60	41.60	41.25	41.35	2,855,911	-0.18(-0.43%)
Mar 07, 2005	41.63	41.75	41.49	41.53	3,417,122	-0.08(-0.20%)
Mar 04, 2005	41.69	41.86	41.55	41.61	3,253,794	+0.24(+0.59%)
Mar 03, 2005	41.53	41.71	41.34	41.37	4,255,500	-0.07(-0.18%)
Mar 02, 2005	41.20	41.64	41.19	41.44	4,658,294	+0.03(+0.08%)
Mar 01, 2005	41.08	41.45	40.96	41.41	5,260,398	+0.49(+1.19%)
Feb 28, 2005	41.81	41.84	40.91	40.92	5,651,035	-0.98(-2.33%)
Feb 25, 2005	41.53	41.90	41.53	41.90	3,883,160	+0.24(+0.57%)
Feb 24, 2005	41.37	41.66	41.35	41.66	7,959,613	+0.33(+0.81%)
Feb 23, 2005	40.87	41.54	40.87	41.33	6,725,809	+0.83(+2.05%)
Feb 22, 2005	41.00	41.14	40.15	40.50	5,572,933	-0.75(-1.82%)
Feb 18, 2005	41.20	41.67	41.07	41.24	5,076,194	+0.04(+0.10%)
Feb 17, 2005	41.08	41.33	41.00	41.20	3,753,112	+0.07(+0.18%)
Feb 16, 2005	41.33	41.37	41.08	41.13	5,524,794	-0.17(-0.41%)
Feb 15, 2005	40.73	41.49	40.73	41.30	8,205,956	+0.68(+1.68%)
Feb 14, 2005	40.47	40.81	40.44	40.62	12,286,708	+0.27(+0.67%)
Feb 11, 2005	39.80	40.41	39.74	40.35	9,085,964	+0.63(+1.58%)
Feb 10, 2005	39.58	39.93	39.41	39.72	11,903,562	+0.15(+0.37%)
Feb 09, 2005	40.02	40.10	39.58	39.58	8,519,719	-0.48(-1.20%)
Feb 08, 2005	40.42	40.42	39.84	40.06	10,052,057	-0.30(-0.75%)
Feb 07, 2005	40.35	40.83	40.32	40.36	11,150,778	-0.15(-0.38%)
Feb 04, 2005	40.96	41.10	40.32	40.51	12,534,279	-0.53(-1.29%)
Feb 03, 2005	41.08	41.35	40.94	41.04	12,763,552	-0.24(-0.59%)
Feb 02, 2005	40.96	41.46	40.96	41.29	18,365,590	+0.33(+0.80%)
Feb 01, 2005	41.20	41.38	40.80	40.96	15,206,354	-0.34(-0.83%)
Jan 31, 2005	41.97	42.21	40.92	41.30	23,307,560	-0.72(-1.71%)
Jan 28, 2005	40.94	42.26	40.67	42.02	56,276,540	+4.68(+12.54%)
Jan 27, 2005	36.61	37.38	36.48	37.34	5,020,564	+0.69(+1.89%)
Jan 26, 2005	36.63	36.96	36.52	36.64	4,245,553	+0.02(+0.07%)
Jan 25, 2005	36.22	36.73	36.20	36.62	2,808,632	+0.52(+1.44%)
Jan 24, 2005	35.89	36.27	35.74	36.10	3,087,764	+0.20(+0.57%)
Jan 21, 2005	36.35	36.43	35.84	35.89	3,881,564	-0.55(-1.50%)
Jan 20, 2005	36.44	36.75	36.36	36.44	3,384,579	-0.20(-0.56%)
Jan 19, 2005	36.68	36.84	36.56	36.64	3,668,500	-0.03(-0.09%)
Jan 18, 2005	36.28	36.77	36.10	36.68	3,112,816	+0.35(+0.96%)
Jan 14, 2005	35.98	36.52	35.94	36.33	2,072,795	+0.28(+0.77%)
Jan 13, 2005	36.36	36.48	35.93	36.05	2,136,284	-0.38(-1.05%)
Jan 12, 2005	36.55	36.78	36.34	36.43	3,912,142	+0.24(+0.68%)
Jan 11, 2005	36.28	36.38	36.06	36.19	1,642,615	-0.16(-0.45%)
Jan 10, 2005	35.79	36.55	35.75	36.35	2,414,679	+0.52(+1.45%)
Jan 07, 2005	35.76	36.07	35.54	35.83	1,693,333	+0.02(+0.07%)
Jan 06, 2005	35.63	35.98	35.50	35.81	2,770,563	+0.08(+0.23%)
Jan 05, 2005	36.11	36.22	35.68	35.72	3,875,055	-0.39(-1.08%)
Jan 04, 2005	36.33	36.56	36.06	36.11	3,256,495	-0.25(-0.69%)

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.