Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.59	38.37	37.45	38.29	902,928	+0.97(+2.59%)
Mar 30, 2005	36.75	37.45	36.71	37.32	940,363	+0.66(+1.80%)
Mar 29, 2005	36.68	37.09	36.58	36.66	790,062	-0.01(-0.02%)
Mar 28, 2005	36.37	36.87	36.37	36.67	789,781	+0.19(+0.53%)
Mar 24, 2005	36.67	36.67	36.28	36.47	477,921	+0.09(+0.23%)
Mar 23, 2005	36.45	36.63	36.13	36.39	751,080	-0.25(-0.68%)
Mar 22, 2005	36.53	37.04	36.08	36.64	910,809	+0.21(+0.57%)
Mar 21, 2005	36.53	36.57	36.05	36.43	1,093,337	-0.09(-0.25%)
Mar 18, 2005	37.55	37.55	36.06	36.52	1,603,205	-1.03(-2.74%)
Mar 17, 2005	37.87	37.97	36.95	37.55	985,819	-0.49(-1.29%)
Mar 16, 2005	38.72	38.76	37.85	38.04	624,141	-0.72(-1.87%)
Mar 15, 2005	39.54	39.54	38.74	38.77	395,875	-0.53(-1.34%)
Mar 14, 2005	39.54	39.54	38.92	39.29	526,473	-0.09(-0.22%)
Mar 11, 2005	39.08	39.59	39.07	39.38	1,159,340	+0.32(+0.82%)
Mar 10, 2005	38.53	39.19	38.29	39.06	926,712	+0.82(+2.16%)
Mar 09, 2005	38.27	38.39	38.02	38.24	353,375	-0.04(-0.09%)
Mar 08, 2005	38.12	38.37	37.77	38.27	997,781	-0.20(-0.52%)
Mar 07, 2005	38.71	38.72	38.41	38.47	777,256	-0.10(-0.26%)
Mar 04, 2005	38.34	38.67	38.26	38.57	828,200	+0.27(+0.70%)
Mar 03, 2005	38.37	38.58	37.99	38.30	435,843	+0.01(+0.02%)
Mar 02, 2005	38.53	38.53	38.11	38.29	1,371,984	-0.23(-0.61%)
Mar 01, 2005	38.70	39.00	38.42	38.53	1,073,213	-0.35(-0.90%)
Feb 28, 2005	38.20	39.07	37.80	38.88	1,538,468	+0.85(+2.24%)
Feb 25, 2005	36.79	38.11	36.73	38.02	887,307	+1.07(+2.90%)
Feb 24, 2005	36.38	37.09	36.10	36.95	1,226,750	+0.58(+1.58%)
Feb 23, 2005	36.20	36.52	35.76	36.37	1,168,487	+0.25(+0.69%)
Feb 22, 2005	37.09	37.13	35.96	36.13	1,252,081	-1.17(-3.14%)
Feb 18, 2005	37.59	37.71	37.23	37.30	1,160,325	-0.61(-1.61%)
Feb 17, 2005	38.17	38.24	37.67	37.91	1,662,874	-0.26(-0.67%)
Feb 16, 2005	36.24	38.30	35.10	38.17	4,048,402	+1.93(+5.33%)
Feb 15, 2005	37.70	37.70	35.71	36.23	5,894,368	-1.73(-4.55%)
Feb 14, 2005	38.36	38.51	37.91	37.96	1,287,827	-0.62(-1.60%)
Feb 11, 2005	39.44	39.44	38.17	38.58	2,011,605	-0.87(-2.22%)
Feb 10, 2005	39.59	39.71	39.16	39.45	545,894	+0.05(+0.13%)
Feb 09, 2005	39.79	40.23	39.17	39.40	1,034,793	-0.41(-1.02%)
Feb 08, 2005	40.50	40.50	37.87	39.81	3,549,089	-0.95(-2.32%)
Feb 07, 2005	40.16	40.92	40.01	40.75	700,276	+0.58(+1.43%)
Feb 04, 2005	40.18	40.32	39.93	40.18	842,977	+0.11(+0.27%)
Feb 03, 2005	40.50	40.68	39.83	40.07	659,323	-0.54(-1.33%)
Feb 02, 2005	40.90	40.93	40.50	40.61	643,280	-0.06(-0.14%)
Feb 01, 2005	40.45	40.82	40.15	40.67	647,643	+0.49(+1.22%)
Jan 31, 2005	39.83	40.42	39.59	40.18	714,630	+0.70(+1.78%)
Jan 28, 2005	39.66	39.78	39.23	39.47	302,711	-0.17(-0.43%)
Jan 27, 2005	39.33	39.88	39.12	39.64	282,728	+0.26(+0.67%)
Jan 26, 2005	38.75	39.53	38.62	39.38	615,556	+0.62(+1.59%)
Jan 25, 2005	39.19	39.40	38.73	38.76	730,814	-0.40(-1.02%)
Jan 24, 2005	39.54	39.56	39.01	39.16	1,311,470	-0.61(-1.54%)
Jan 21, 2005	40.18	40.20	39.68	39.77	365,055	-0.31(-0.76%)
Jan 20, 2005	40.26	40.52	39.84	40.08	643,984	-0.18(-0.46%)
Jan 19, 2005	41.14	41.16	39.97	40.26	1,338,209	-0.77(-1.89%)
Jan 18, 2005	39.61	41.28	39.51	41.04	1,470,355	+1.29(+3.24%)
Jan 14, 2005	39.44	40.01	39.26	39.75	606,831	+0.31(+0.79%)
Jan 13, 2005	39.42	39.71	39.24	39.44	560,952	+0.38(+0.96%)
Jan 12, 2005	39.13	39.29	38.80	39.06	1,033,667	-0.11(-0.27%)
Jan 11, 2005	39.65	39.79	38.98	39.17	862,538	-0.66(-1.66%)
Jan 10, 2005	39.62	40.00	39.35	39.83	683,388	+0.21(+0.54%)
Jan 07, 2005	38.73	39.92	38.45	39.61	1,381,272	+1.21(+3.15%)
Jan 06, 2005	38.09	38.87	37.96	38.41	1,110,647	+0.08(+0.20%)
Jan 05, 2005	39.22	39.23	38.02	38.33	2,323,324	-0.99(-2.51%)
Jan 04, 2005	40.49	40.61	38.80	39.32	1,637,824	-1.17(-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.