Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.99	39.15	38.74	39.05	3,258,768	+0.18(+0.46%)
Mar 30, 2005	38.56	38.90	38.35	38.87	3,588,148	+0.30(+0.79%)
Mar 29, 2005	38.44	38.67	38.28	38.56	4,058,888	+0.20(+0.51%)
Mar 28, 2005	38.29	38.64	38.14	38.37	2,305,381	+0.26(+0.68%)
Mar 24, 2005	38.40	38.55	38.11	38.11	2,182,296	-0.14(-0.36%)
Mar 23, 2005	38.14	38.42	38.11	38.24	3,623,730	+0.11(+0.28%)
Mar 22, 2005	38.36	38.61	37.90	38.14	3,322,734	-0.23(-0.60%)
Mar 21, 2005	38.29	38.60	38.24	38.37	2,756,045	+0.07(+0.19%)
Mar 18, 2005	38.82	39.00	37.99	38.29	6,724,524	-0.53(-1.36%)
Mar 17, 2005	39.15	39.15	38.65	38.82	3,296,289	-0.33(-0.83%)
Mar 16, 2005	39.27	39.58	39.07	39.15	4,720,417	-0.40(-1.00%)
Mar 15, 2005	39.62	39.96	39.44	39.54	3,832,518	+0.11(+0.27%)
Mar 14, 2005	39.22	40.02	39.22	39.44	4,840,456	+0.14(+0.35%)
Mar 11, 2005	39.48	39.48	39.18	39.30	2,393,714	-0.09(-0.24%)
Mar 10, 2005	39.15	39.65	39.02	39.39	2,718,940	+0.39(+1.00%)
Mar 09, 2005	38.93	39.22	38.88	39.00	3,083,764	-0.38(-0.97%)
Mar 08, 2005	39.15	39.57	39.00	39.39	3,279,536	+0.10(+0.26%)
Mar 07, 2005	39.07	39.51	39.07	39.28	3,197,157	+0.33(+0.83%)
Mar 04, 2005	38.94	38.99	38.58	38.96	3,521,137	+0.30(+0.78%)
Mar 03, 2005	39.22	39.22	38.30	38.66	3,739,616	-0.26(-0.67%)
Mar 02, 2005	38.89	39.25	38.66	38.92	3,254,753	+0.04(+0.09%)
Mar 01, 2005	38.68	39.15	38.68	38.88	4,383,838	+0.11(+0.28%)
Feb 28, 2005	38.69	38.87	38.34	38.77	3,082,933	-0.01(-0.04%)
Feb 25, 2005	38.46	38.99	38.37	38.79	2,475,263	+0.24(+0.62%)
Feb 24, 2005	37.83	38.96	37.82	38.55	5,139,376	+0.76(+2.01%)
Feb 23, 2005	37.58	37.88	37.51	37.79	2,935,204	+0.13(+0.35%)
Feb 22, 2005	38.35	38.59	37.34	37.66	3,580,118	-0.69(-1.81%)
Feb 18, 2005	38.63	38.63	38.35	38.35	3,252,953	-0.28(-0.73%)
Feb 17, 2005	38.57	38.79	38.42	38.63	3,612,516	-0.04(-0.11%)
Feb 16, 2005	38.42	38.72	38.25	38.68	3,165,451	+0.26(+0.68%)
Feb 15, 2005	38.35	38.53	38.23	38.42	2,988,231	+0.04(+0.11%)
Feb 14, 2005	38.24	38.58	38.14	38.37	3,147,175	+0.14(+0.38%)
Feb 11, 2005	37.81	38.27	37.74	38.23	2,481,493	+0.48(+1.26%)
Feb 10, 2005	37.77	37.82	37.60	37.75	2,851,855	+0.09(+0.23%)
Feb 09, 2005	37.85	38.16	37.56	37.67	2,766,014	-0.21(-0.55%)
Feb 08, 2005	37.70	37.95	37.62	37.88	3,406,221	+0.17(+0.46%)
Feb 07, 2005	37.67	38.07	37.39	37.70	3,892,606	-0.11(-0.29%)
Feb 04, 2005	36.69	38.00	36.69	37.81	5,094,102	+1.03(+2.79%)
Feb 03, 2005	36.29	36.83	36.29	36.78	4,312,396	-0.12(-0.33%)
Feb 02, 2005	36.81	37.19	36.72	36.91	3,292,551	+0.12(+0.33%)
Feb 01, 2005	36.59	36.94	36.45	36.78	3,651,283	+0.35(+0.97%)
Jan 31, 2005	36.21	36.47	36.11	36.43	2,900,313	+0.56(+1.55%)
Jan 28, 2005	36.17	36.22	35.87	35.88	2,713,679	-0.43(-1.17%)
Jan 27, 2005	36.69	36.88	36.25	36.30	2,908,067	-0.31(-0.85%)
Jan 26, 2005	36.15	36.81	36.11	36.61	3,362,470	+0.53(+1.48%)
Jan 25, 2005	36.32	36.40	36.07	36.08	2,977,570	-0.17(-0.46%)
Jan 24, 2005	36.28	36.60	36.20	36.24	2,861,270	-0.03(-0.08%)
Jan 21, 2005	36.23	36.52	36.23	36.27	4,140,852	+0.04(+0.12%)
Jan 20, 2005	36.32	36.51	36.13	36.23	5,509,876	-0.37(-1.01%)
Jan 19, 2005	37.33	37.33	36.40	36.60	4,996,215	-0.66(-1.76%)
Jan 18, 2005	37.12	37.33	36.98	37.25	3,298,366	+0.06(+0.17%)
Jan 14, 2005	37.10	37.44	37.09	37.19	2,363,393	-0.02(-0.06%)
Jan 13, 2005	37.05	37.48	37.05	37.21	3,064,934	+0.16(+0.43%)
Jan 12, 2005	36.87	37.07	36.83	37.05	2,329,749	+0.14(+0.39%)
Jan 11, 2005	37.08	37.17	36.91	36.91	2,216,079	-0.17(-0.47%)
Jan 10, 2005	36.78	37.16	36.73	37.08	2,741,231	+0.22(+0.61%)
Jan 07, 2005	36.99	37.12	36.78	36.86	2,103,239	-0.04(-0.12%)
Jan 06, 2005	36.50	37.00	36.50	36.90	2,359,239	+0.32(+0.87%)
Jan 05, 2005	36.82	36.96	36.58	36.58	2,744,415	-0.29(-0.78%)
Jan 04, 2005	37.18	37.40	36.85	36.87	3,812,580	-0.12(-0.33%)

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.