Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	36.73	36.75	36.44	36.57	86,651,192	-0.16(-0.44%)
Mar 30, 2005	36.23	36.78	36.22	36.73	115,019,584	+0.68(+1.89%)
Mar 29, 2005	36.26	36.58	35.94	36.05	119,633,328	-0.29(-0.80%)
Mar 28, 2005	36.41	36.61	36.31	36.34	59,773,984	+0.07(+0.19%)
Mar 24, 2005	36.39	36.65	36.27	36.27	77,711,688	+0.01(+0.03%)
Mar 23, 2005	36.09	36.49	36.07	36.26	97,523,976	+0.13(+0.36%)
Mar 22, 2005	36.63	36.75	36.11	36.13	114,134,328	-0.45(-1.23%)
Mar 21, 2005	36.60	36.75	36.25	36.58	92,838,632	+0.07(+0.19%)
Mar 18, 2005	36.75	36.78	36.35	36.51	109,185,280	-0.20(-0.54%)
Mar 17, 2005	36.61	36.89	36.54	36.71	101,801,136	+0.09(+0.26%)
Mar 16, 2005	36.91	37.18	36.53	36.62	159,757,440	-0.42(-1.15%)
Mar 15, 2005	37.44	37.48	36.99	37.04	93,917,512	-0.30(-0.80%)
Mar 14, 2005	37.24	37.36	37.03	37.34	71,522,296	+0.17(+0.46%)
Mar 11, 2005	37.69	37.82	37.02	37.17	102,865,408	-0.35(-0.93%)
Mar 10, 2005	37.61	37.67	37.08	37.52	98,047,624	-0.05(-0.13%)
Mar 09, 2005	37.67	37.93	37.47	37.57	98,186,648	-0.11(-0.29%)
Mar 08, 2005	37.97	38.21	37.65	37.68	89,618,528	-0.38(-1.00%)
Mar 07, 2005	37.60	38.29	37.56	38.06	94,886,352	+0.54(+1.44%)
Mar 04, 2005	37.59	37.75	37.40	37.52	86,649,864	+0.22(+0.59%)
Mar 03, 2005	37.71	37.73	37.02	37.30	90,101,320	-0.31(-0.82%)
Mar 02, 2005	37.42	38.02	37.36	37.61	107,985,176	-0.02(-0.05%)
Mar 01, 2005	37.37	37.70	37.33	37.63	79,293,544	+0.41(+1.10%)
Feb 28, 2005	37.46	37.60	36.92	37.22	96,018,832	-0.40(-1.06%)
Feb 25, 2005	37.38	37.70	37.29	37.62	80,143,672	+0.21(+0.56%)
Feb 24, 2005	36.85	37.44	36.76	37.41	99,841,024	+0.47(+1.27%)
Feb 23, 2005	37.04	37.07	36.70	36.94	95,421,040	+0.05(+0.14%)
Feb 22, 2005	37.03	37.55	36.79	36.89	122,634,976	-0.46(-1.23%)
Feb 18, 2005	37.48	37.57	37.26	37.35	69,387,152	-0.12(-0.32%)
Feb 17, 2005	38.05	38.14	37.43	37.47	116,323,032	-0.51(-1.34%)
Feb 16, 2005	38.03	38.16	37.83	37.98	80,616,376	-0.14(-0.37%)
Feb 15, 2005	37.90	38.48	37.82	38.12	133,285,712	+0.25(+0.66%)
Feb 14, 2005	37.70	37.94	37.69	37.87	55,056,968	+0.17(+0.45%)
Feb 11, 2005	37.03	37.85	36.93	37.70	108,768,904	+0.55(+1.48%)
Feb 10, 2005	37.26	37.32	36.88	37.15	110,426,552	+0.04(+0.11%)
Feb 09, 2005	37.77	37.80	37.06	37.11	93,432,520	-0.63(-1.67%)
Feb 08, 2005	37.66	38.01	37.62	37.74	73,225,168	+0.07(+0.18%)
Feb 07, 2005	37.80	37.91	37.52	37.67	71,633,080	-0.08(-0.20%)
Feb 04, 2005	37.15	37.82	37.15	37.75	99,370,376	+0.60(+1.60%)
Feb 03, 2005	37.38	37.41	37.00	37.15	90,926,344	-0.43(-1.13%)
Feb 02, 2005	37.64	37.73	37.31	37.58	101,908,624	+0.06(+0.16%)
Feb 01, 2005	37.49	37.65	37.37	37.52	76,815,288	+0.12(+0.32%)
Jan 31, 2005	37.36	37.53	37.26	37.40	89,381,136	+0.48(+1.30%)
Jan 28, 2005	37.22	37.27	36.62	36.92	116,937,672	-0.18(-0.49%)
Jan 27, 2005	37.07	37.27	36.87	37.10	109,788,768	-0.05(-0.13%)
Jan 26, 2005	36.96	37.29	36.82	37.15	107,711,312	+0.44(+1.20%)
Jan 25, 2005	36.77	37.09	36.66	36.71	120,045,512	+0.18(+0.49%)
Jan 24, 2005	37.00	37.20	36.46	36.53	137,586,432	-0.52(-1.40%)
Jan 21, 2005	37.49	37.55	36.99	37.05	115,493,168	-0.30(-0.80%)
Jan 20, 2005	37.65	37.81	37.32	37.35	121,107,336	-0.73(-1.92%)
Jan 19, 2005	38.75	38.75	38.06	38.08	105,303,568	-0.64(-1.65%)
Jan 18, 2005	38.28	38.79	38.22	38.72	92,042,104	+0.29(+0.75%)
Jan 14, 2005	38.20	38.52	38.19	38.43	93,530,064	+0.36(+0.95%)
Jan 13, 2005	38.60	38.85	38.01	38.07	102,117,024	-0.51(-1.32%)
Jan 12, 2005	38.44	38.60	38.01	38.58	127,885,824	+0.32(+0.84%)
Jan 11, 2005	38.37	38.50	38.07	38.26	107,283,392	-0.27(-0.70%)
Jan 10, 2005	38.45	38.87	38.39	38.53	88,824,600	-0.02(-0.05%)
Jan 07, 2005	38.56	38.87	38.21	38.55	123,159,232	+0.20(+0.53%)
Jan 06, 2005	38.62	38.71	38.34	38.35	103,981,120	-0.19(-0.50%)
Jan 05, 2005	38.68	38.96	38.47	38.54	128,424,272	-0.24(-0.62%)
Jan 04, 2005	39.69	39.74	38.55	38.78	136,759,296	-0.72(-1.82%)

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.