Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	36.54	36.78	36.36	36.47	7,661,168	-0.07(-0.19%)
Mar 30, 2005	36.10	36.62	36.10	36.54	10,260,106	+0.40(+1.10%)
Mar 29, 2005	36.27	36.41	36.04	36.14	9,035,502	-0.13(-0.35%)
Mar 28, 2005	35.75	36.51	35.75	36.27	8,689,982	+0.58(+1.61%)
Mar 24, 2005	35.96	36.12	35.67	35.70	8,507,573	-0.10(-0.28%)
Mar 23, 2005	36.03	36.33	35.50	35.80	14,495,229	-0.54(-1.48%)
Mar 22, 2005	37.06	37.26	36.29	36.33	8,724,773	-0.79(-2.12%)
Mar 21, 2005	37.24	37.38	36.93	37.12	6,987,734	-0.08(-0.21%)
Mar 18, 2005	37.24	37.55	37.13	37.20	16,889,080	-0.04(-0.10%)
Mar 17, 2005	37.39	37.45	37.11	37.24	8,524,757	-0.16(-0.44%)
Mar 16, 2005	37.77	37.84	37.27	37.40	9,109,311	-0.58(-1.53%)
Mar 15, 2005	38.41	38.41	37.92	37.98	4,243,011	-0.25(-0.65%)
Mar 14, 2005	38.07	38.47	37.99	38.23	5,274,501	+0.22(+0.58%)
Mar 11, 2005	38.41	38.42	37.73	38.01	6,186,685	-0.35(-0.91%)
Mar 10, 2005	38.02	38.46	37.80	38.36	5,488,461	+0.27(+0.71%)
Mar 09, 2005	38.48	38.58	38.09	38.09	8,757,874	-0.55(-1.41%)
Mar 08, 2005	38.98	39.03	38.59	38.64	7,799,066	-0.38(-0.96%)
Mar 07, 2005	39.12	39.17	38.90	39.01	6,308,244	+0.00(+0.00%)
Mar 04, 2005	39.12	39.36	38.99	39.01	5,577,201	+0.17(+0.44%)
Mar 03, 2005	38.93	39.15	38.76	38.84	5,000,676	+0.01(+0.02%)
Mar 02, 2005	38.51	39.20	38.44	38.83	6,645,454	+0.04(+0.09%)
Mar 01, 2005	38.30	38.91	38.28	38.80	6,170,628	+0.35(+0.92%)
Feb 28, 2005	38.62	38.85	38.30	38.44	5,910,185	-0.31(-0.79%)
Feb 25, 2005	38.51	38.87	38.49	38.75	4,055,531	+0.16(+0.42%)
Feb 24, 2005	38.28	38.71	38.23	38.59	6,210,631	+0.26(+0.67%)
Feb 23, 2005	38.18	38.44	38.13	38.33	5,750,313	+0.15(+0.39%)
Feb 22, 2005	38.36	38.59	38.11	38.18	7,161,551	-0.25(-0.65%)
Feb 18, 2005	38.62	38.63	38.38	38.43	7,350,580	-0.26(-0.68%)
Feb 17, 2005	38.80	39.00	38.69	38.69	6,090,058	-0.09(-0.22%)
Feb 16, 2005	38.62	38.91	38.46	38.78	7,119,717	+0.09(+0.22%)
Feb 15, 2005	38.80	38.90	38.63	38.69	6,349,515	-0.07(-0.18%)
Feb 14, 2005	39.12	39.16	38.62	38.76	5,691,012	-0.42(-1.07%)
Feb 11, 2005	39.12	39.42	38.95	39.18	6,771,379	+0.06(+0.15%)
Feb 10, 2005	39.08	39.30	38.61	39.12	5,748,623	+0.24(+0.62%)
Feb 09, 2005	39.10	39.41	38.80	38.88	6,702,360	-0.21(-0.54%)
Feb 08, 2005	39.26	39.31	39.06	39.10	5,720,733	-0.35(-0.88%)
Feb 07, 2005	39.44	39.57	39.27	39.44	4,771,503	-0.18(-0.47%)
Feb 04, 2005	39.30	39.76	39.29	39.63	5,303,658	+0.29(+0.74%)
Feb 03, 2005	39.40	39.54	39.18	39.34	10,650,700	-0.26(-0.65%)
Feb 02, 2005	39.83	40.04	39.43	39.59	13,151,038	-0.70(-1.73%)
Feb 01, 2005	39.53	41.20	39.22	40.29	38,565,720	+2.41(+6.37%)
Jan 31, 2005	37.83	38.06	37.75	37.88	5,987,515	+0.39(+1.04%)
Jan 28, 2005	37.56	37.59	37.11	37.48	6,149,922	+0.01(+0.04%)
Jan 27, 2005	37.46	37.80	37.31	37.47	5,237,455	-0.23(-0.60%)
Jan 26, 2005	37.36	38.01	37.36	37.70	4,525,991	-0.24(-0.64%)
Jan 25, 2005	37.35	38.14	37.35	37.94	9,238,758	+0.60(+1.60%)
Jan 24, 2005	36.95	37.61	36.63	37.34	10,697,746	+0.48(+1.29%)
Jan 21, 2005	37.18	37.34	36.78	36.87	6,347,966	-0.33(-0.90%)
Jan 20, 2005	37.34	37.56	37.14	37.20	6,940,689	-0.47(-1.24%)
Jan 19, 2005	37.63	37.96	37.60	37.67	5,588,751	-0.06(-0.17%)
Jan 18, 2005	37.31	37.77	37.29	37.73	7,629,053	+0.31(+0.82%)
Jan 14, 2005	37.63	37.73	37.41	37.43	5,285,065	-0.11(-0.30%)
Jan 13, 2005	37.80	38.24	37.52	37.54	6,523,895	-0.26(-0.69%)
Jan 12, 2005	37.92	37.99	37.52	37.80	9,312,003	-0.09(-0.22%)
Jan 11, 2005	38.10	38.12	37.81	37.89	7,375,793	-0.36(-0.93%)
Jan 10, 2005	38.10	38.45	38.07	38.24	6,097,523	+0.08(+0.20%)
Jan 07, 2005	38.54	38.58	38.01	38.17	5,457,191	-0.28(-0.74%)
Jan 06, 2005	38.58	38.71	38.20	38.45	6,100,059	-0.20(-0.51%)
Jan 05, 2005	39.08	39.10	38.59	38.65	5,771,864	-0.45(-1.14%)
Jan 04, 2005	39.69	39.75	38.95	39.10	5,723,550	-0.60(-1.50%)

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.