Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.34	38.12	37.20	38.04	908,858	+0.96(+2.59%)
Mar 30, 2005	36.51	37.20	36.47	37.08	946,538	+0.66(+1.80%)
Mar 29, 2005	36.44	36.85	36.34	36.42	795,250	-0.01(-0.02%)
Mar 28, 2005	36.13	36.63	36.13	36.43	794,967	+0.19(+0.53%)
Mar 24, 2005	36.43	36.43	36.05	36.24	481,060	+0.08(+0.23%)
Mar 23, 2005	36.21	36.39	35.90	36.15	756,012	-0.25(-0.68%)
Mar 22, 2005	36.29	36.79	35.84	36.40	916,790	+0.20(+0.57%)
Mar 21, 2005	36.29	36.33	35.82	36.19	1,100,517	-0.09(-0.25%)
Mar 18, 2005	37.30	37.30	35.83	36.29	1,613,733	-1.02(-2.74%)
Mar 17, 2005	37.62	37.73	36.71	37.31	992,292	-0.49(-1.29%)
Mar 16, 2005	38.47	38.51	37.60	37.80	628,239	-0.72(-1.87%)
Mar 15, 2005	39.29	39.29	38.49	38.52	398,475	-0.52(-1.34%)
Mar 14, 2005	39.29	39.29	38.66	39.04	529,931	-0.08(-0.22%)
Mar 11, 2005	38.83	39.34	38.82	39.12	1,166,953	+0.32(+0.82%)
Mar 10, 2005	38.28	38.93	38.04	38.81	932,797	+0.82(+2.16%)
Mar 09, 2005	38.02	38.14	37.77	37.99	355,695	-0.04(-0.09%)
Mar 08, 2005	37.87	38.12	37.53	38.02	1,004,333	-0.20(-0.52%)
Mar 07, 2005	38.45	38.47	38.16	38.22	782,360	-0.10(-0.26%)
Mar 04, 2005	38.09	38.42	38.01	38.32	833,639	+0.27(+0.71%)
Mar 03, 2005	38.12	38.33	37.75	38.05	438,705	+0.01(+0.02%)
Mar 02, 2005	38.28	38.28	37.86	38.04	1,380,994	-0.23(-0.61%)
Mar 01, 2005	38.45	38.75	38.17	38.28	1,080,260	-0.35(-0.90%)
Feb 28, 2005	37.95	38.82	37.56	38.62	1,548,571	+0.85(+2.24%)
Feb 25, 2005	36.55	37.86	36.49	37.77	893,134	+1.07(+2.90%)
Feb 24, 2005	36.14	36.84	35.87	36.71	1,234,806	+0.57(+1.58%)
Feb 23, 2005	35.97	36.28	35.53	36.14	1,176,161	+0.25(+0.69%)
Feb 22, 2005	36.85	36.89	35.72	35.89	1,260,304	-1.16(-3.14%)
Feb 18, 2005	37.34	37.46	36.98	37.05	1,167,945	-0.61(-1.61%)
Feb 17, 2005	37.92	37.99	37.43	37.66	1,673,794	-0.25(-0.67%)
Feb 16, 2005	36.00	38.05	34.87	37.92	4,074,987	+1.92(+5.33%)
Feb 15, 2005	37.45	37.45	35.47	36.00	5,933,075	-1.72(-4.55%)
Feb 14, 2005	38.11	38.26	37.66	37.71	1,296,284	-0.61(-1.60%)
Feb 11, 2005	39.18	39.18	37.92	38.33	2,024,815	-0.87(-2.22%)
Feb 10, 2005	39.34	39.45	38.90	39.19	549,479	+0.05(+0.13%)
Feb 09, 2005	39.53	39.97	38.91	39.14	1,041,588	-0.40(-1.02%)
Feb 08, 2005	40.24	40.24	37.63	39.55	3,572,396	-0.94(-2.32%)
Feb 07, 2005	39.90	40.66	39.75	40.49	704,875	+0.57(+1.43%)
Feb 04, 2005	39.91	40.06	39.67	39.91	848,513	+0.11(+0.27%)
Feb 03, 2005	40.24	40.42	39.57	39.81	663,653	-0.54(-1.33%)
Feb 02, 2005	40.63	40.66	40.23	40.34	647,504	-0.06(-0.14%)
Feb 01, 2005	40.19	40.55	39.89	40.40	651,896	+0.49(+1.22%)
Jan 31, 2005	39.57	40.16	39.34	39.91	719,323	+0.70(+1.78%)
Jan 28, 2005	39.41	39.52	38.98	39.22	304,699	-0.17(-0.43%)
Jan 27, 2005	39.07	39.62	38.86	39.38	284,584	+0.26(+0.67%)
Jan 26, 2005	38.50	39.27	38.37	39.12	619,598	+0.61(+1.59%)
Jan 25, 2005	38.93	39.14	38.48	38.51	735,614	-0.40(-1.02%)
Jan 24, 2005	39.29	39.31	38.76	38.90	1,320,082	-0.61(-1.54%)
Jan 21, 2005	39.92	39.94	39.42	39.51	367,452	-0.30(-0.76%)
Jan 20, 2005	40.00	40.25	39.58	39.82	648,213	-0.18(-0.46%)
Jan 19, 2005	40.87	40.90	39.71	40.00	1,346,996	-0.77(-1.89%)
Jan 18, 2005	39.35	41.02	39.25	40.77	1,480,010	+1.28(+3.24%)
Jan 14, 2005	39.18	39.74	39.00	39.49	610,816	+0.31(+0.79%)
Jan 13, 2005	39.16	39.45	38.98	39.18	564,636	+0.37(+0.96%)
Jan 12, 2005	38.88	39.04	38.55	38.81	1,040,455	-0.11(-0.27%)
Jan 11, 2005	39.39	39.53	38.72	38.91	868,203	-0.66(-1.66%)
Jan 10, 2005	39.36	39.74	39.09	39.57	687,876	+0.21(+0.54%)
Jan 07, 2005	38.47	39.66	38.20	39.36	1,390,343	+1.20(+3.15%)
Jan 06, 2005	37.84	38.62	37.71	38.16	1,117,940	+0.08(+0.20%)
Jan 05, 2005	38.97	38.98	37.77	38.08	2,338,581	-0.98(-2.51%)
Jan 04, 2005	40.22	40.34	38.54	39.06	1,648,580	-1.16(-2.90%)

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.