Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.03	37.55	37.02	37.28	2,386,305	+0.34(+0.91%)
Mar 30, 2005	36.55	37.07	36.54	36.95	2,018,107	+0.44(+1.21%)
Mar 29, 2005	36.78	37.18	36.41	36.50	3,961,619	-0.33(-0.89%)
Mar 28, 2005	36.93	37.07	36.75	36.83	2,794,924	-0.10(-0.27%)
Mar 24, 2005	36.99	37.34	36.77	36.93	2,328,062	-0.03(-0.09%)
Mar 23, 2005	37.36	37.39	36.96	36.96	3,218,608	-0.40(-1.06%)
Mar 22, 2005	37.51	37.68	37.30	37.36	3,254,804	+0.07(+0.18%)
Mar 21, 2005	37.39	37.52	37.12	37.29	2,291,132	+0.08(+0.22%)
Mar 18, 2005	36.96	37.27	36.93	37.21	5,712,580	+0.69(+1.88%)
Mar 17, 2005	36.41	36.71	36.17	36.53	1,734,976	+0.19(+0.52%)
Mar 16, 2005	36.99	36.99	36.16	36.34	2,433,156	-0.65(-1.77%)
Mar 15, 2005	37.32	37.46	36.99	36.99	1,215,751	-0.22(-0.60%)
Mar 14, 2005	37.16	37.30	36.87	37.21	2,110,707	-0.01(-0.01%)
Mar 11, 2005	37.04	37.50	36.95	37.22	1,897,762	+0.18(+0.48%)
Mar 10, 2005	37.15	37.32	36.50	37.04	2,543,946	-0.11(-0.29%)
Mar 09, 2005	37.60	37.73	37.09	37.15	2,343,495	-0.44(-1.16%)
Mar 08, 2005	37.55	37.82	37.33	37.58	2,404,678	-0.19(-0.49%)
Mar 07, 2005	37.69	38.02	37.55	37.77	3,757,125	+0.01(+0.01%)
Mar 04, 2005	36.85	37.96	36.75	37.76	5,282,097	+1.35(+3.71%)
Mar 03, 2005	36.75	36.79	36.13	36.41	2,130,367	-0.28(-0.77%)
Mar 02, 2005	36.72	36.98	36.40	36.69	1,934,325	-0.08(-0.21%)
Mar 01, 2005	36.56	37.02	36.45	36.77	1,877,919	+0.34(+0.94%)
Feb 28, 2005	36.93	37.01	36.34	36.43	2,660,248	-0.50(-1.36%)
Feb 25, 2005	36.35	36.96	36.20	36.93	2,711,693	+0.45(+1.22%)
Feb 24, 2005	35.87	36.48	35.52	36.48	2,283,966	+0.74(+2.07%)
Feb 23, 2005	35.56	35.85	35.45	35.74	1,822,249	+0.51(+1.44%)
Feb 22, 2005	35.82	36.01	35.13	35.24	2,527,594	-0.58(-1.63%)
Feb 18, 2005	35.35	35.98	35.33	35.82	4,508,955	+0.72(+2.05%)
Feb 17, 2005	34.97	35.27	34.80	35.10	2,561,768	+0.21(+0.61%)
Feb 16, 2005	34.13	35.15	33.96	34.89	2,352,314	+0.76(+2.22%)
Feb 15, 2005	33.94	34.20	33.64	34.13	2,787,942	+0.11(+0.34%)
Feb 14, 2005	34.25	34.34	33.99	34.02	1,645,499	-0.23(-0.67%)
Feb 11, 2005	34.15	34.50	33.91	34.25	2,557,910	-0.04(-0.11%)
Feb 10, 2005	34.31	34.40	34.15	34.28	1,433,289	+0.11(+0.32%)
Feb 09, 2005	34.75	34.86	33.99	34.17	2,073,410	-0.65(-1.88%)
Feb 08, 2005	35.02	35.03	34.79	34.83	2,222,784	-0.10(-0.28%)
Feb 07, 2005	35.07	35.14	34.71	34.93	2,475,414	-0.14(-0.40%)
Feb 04, 2005	34.17	35.65	34.17	35.07	4,515,753	+0.90(+2.63%)
Feb 03, 2005	34.13	34.19	33.80	34.17	1,507,149	+0.05(+0.14%)
Feb 02, 2005	33.96	34.19	33.84	34.12	2,374,362	-0.06(-0.18%)
Feb 01, 2005	33.96	34.37	33.86	34.18	2,711,877	+0.22(+0.64%)
Jan 31, 2005	34.45	34.55	33.89	33.96	2,141,574	-0.14(-0.41%)
Jan 28, 2005	34.31	34.43	33.87	34.10	2,599,249	-0.17(-0.49%)
Jan 27, 2005	34.33	34.70	34.20	34.27	1,999,733	-0.07(-0.19%)
Jan 26, 2005	34.23	34.43	34.09	34.34	2,250,894	+0.10(+0.30%)
Jan 25, 2005	33.77	34.41	33.77	34.23	2,842,143	+0.48(+1.42%)
Jan 24, 2005	34.45	34.45	33.64	33.76	2,756,156	-0.64(-1.85%)
Jan 21, 2005	34.94	34.95	34.15	34.39	5,543,180	-1.09(-3.08%)
Jan 20, 2005	35.48	35.81	35.33	35.49	2,265,226	-0.10(-0.29%)
Jan 19, 2005	35.89	35.98	35.43	35.59	1,720,278	-0.17(-0.47%)
Jan 18, 2005	35.84	35.98	35.57	35.76	3,418,876	-0.50(-1.38%)
Jan 14, 2005	36.09	36.29	35.79	36.26	1,745,816	+0.04(+0.11%)
Jan 13, 2005	36.41	36.48	35.97	36.22	2,057,609	-0.26(-0.70%)
Jan 12, 2005	36.71	36.71	36.03	36.48	1,698,230	-0.10(-0.27%)
Jan 11, 2005	36.87	36.91	36.41	36.58	1,507,149	-0.35(-0.94%)
Jan 10, 2005	36.93	36.98	36.57	36.92	1,964,641	+0.15(+0.41%)
Jan 07, 2005	36.25	36.85	35.99	36.77	2,589,144	+0.57(+1.56%)
Jan 06, 2005	36.09	36.40	35.69	36.20	1,590,012	+0.15(+0.41%)
Jan 05, 2005	35.94	36.58	35.83	36.06	2,364,992	+0.15(+0.42%)
Jan 04, 2005	36.54	36.59	35.89	35.91	2,226,274	-0.56(-1.54%)

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.