Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.33	38.77	38.22	38.26	18,887,818	-0.13(-0.34%)
Mar 30, 2005	37.55	38.42	37.26	38.39	17,433,796	+1.05(+2.80%)
Mar 29, 2005	37.52	37.55	37.22	37.34	12,803,965	-0.01(-0.02%)
Mar 28, 2005	37.42	37.60	37.12	37.35	12,503,288	+0.11(+0.29%)
Mar 24, 2005	37.05	37.49	36.97	37.24	10,249,954	+0.19(+0.51%)
Mar 23, 2005	36.70	37.22	36.54	37.05	13,402,328	+0.13(+0.36%)
Mar 22, 2005	36.85	37.46	36.85	36.92	12,660,857	+0.17(+0.46%)
Mar 21, 2005	36.88	36.89	36.39	36.75	12,443,452	+0.15(+0.42%)
Mar 18, 2005	36.64	36.80	36.23	36.60	16,881,808	+0.06(+0.16%)
Mar 17, 2005	36.36	36.84	35.95	36.54	12,941,589	+0.41(+1.13%)
Mar 16, 2005	36.10	36.18	35.86	36.13	11,019,847	+0.00(+0.00%)
Mar 15, 2005	36.50	36.60	36.08	36.13	13,366,426	-0.16(-0.43%)
Mar 14, 2005	36.21	36.66	36.05	36.29	8,878,207	+0.08(+0.21%)
Mar 11, 2005	36.90	37.03	36.15	36.21	10,100,862	-0.46(-1.25%)
Mar 10, 2005	36.28	36.84	36.28	36.67	11,052,258	+0.47(+1.30%)
Mar 09, 2005	36.16	36.41	35.78	36.20	10,170,671	-0.04(-0.11%)
Mar 08, 2005	36.58	36.69	36.20	36.24	14,633,958	-0.34(-0.93%)
Mar 07, 2005	37.32	37.53	36.52	36.58	12,485,337	-0.84(-2.24%)
Mar 04, 2005	36.98	37.56	36.87	37.42	9,094,116	+0.66(+1.80%)
Mar 03, 2005	36.72	36.87	36.44	36.76	10,270,398	+0.08(+0.21%)
Mar 02, 2005	36.18	37.17	36.17	36.68	11,707,466	+0.25(+0.69%)
Mar 01, 2005	36.38	36.60	36.19	36.43	9,224,260	-0.14(-0.37%)
Feb 28, 2005	36.47	36.86	36.26	36.56	11,915,397	-0.09(-0.25%)
Feb 25, 2005	35.94	36.70	35.88	36.66	12,902,695	+0.84(+2.34%)
Feb 24, 2005	35.44	35.82	35.14	35.82	11,740,874	+0.38(+1.08%)
Feb 23, 2005	34.86	35.63	34.86	35.44	10,319,763	+0.58(+1.67%)
Feb 22, 2005	35.31	35.46	34.75	34.86	18,433,062	-0.86(-2.41%)
Feb 18, 2005	35.74	35.80	35.60	35.72	9,719,904	+0.01(+0.03%)
Feb 17, 2005	35.95	36.04	35.59	35.71	10,111,333	-0.34(-0.95%)
Feb 16, 2005	36.01	36.15	35.76	36.05	9,212,792	-0.13(-0.37%)
Feb 15, 2005	35.82	36.20	35.79	36.18	13,751,373	+0.50(+1.41%)
Feb 14, 2005	35.20	35.89	35.10	35.68	10,548,138	+0.48(+1.37%)
Feb 11, 2005	35.34	35.65	35.08	35.20	13,606,769	-0.11(-0.32%)
Feb 10, 2005	35.40	35.50	35.02	35.31	13,696,024	+0.34(+0.97%)
Feb 09, 2005	35.86	35.95	34.86	34.97	14,242,529	-0.68(-1.90%)
Feb 08, 2005	36.00	36.02	35.46	35.65	15,272,212	-0.02(-0.07%)
Feb 07, 2005	36.45	36.45	35.60	35.67	22,670,966	-1.14(-3.09%)
Feb 04, 2005	36.12	36.82	36.12	36.81	11,430,723	+0.49(+1.34%)
Feb 03, 2005	36.10	36.49	35.96	36.32	11,230,271	+0.22(+0.62%)
Feb 02, 2005	36.22	36.34	35.89	36.10	13,700,013	-0.27(-0.75%)
Feb 01, 2005	35.68	36.50	35.62	36.37	16,523,288	+0.71(+2.00%)
Jan 31, 2005	35.46	35.77	35.43	35.66	11,105,612	+0.30(+0.85%)
Jan 28, 2005	35.40	35.48	35.08	35.36	9,493,025	-0.12(-0.35%)
Jan 27, 2005	34.81	35.58	34.81	35.48	12,841,862	+0.26(+0.75%)
Jan 26, 2005	35.32	35.55	35.11	35.22	11,599,760	+0.02(+0.06%)
Jan 25, 2005	35.40	35.88	35.13	35.20	12,250,480	-0.20(-0.57%)
Jan 24, 2005	36.02	36.04	35.30	35.40	16,424,558	-0.24(-0.68%)
Jan 21, 2005	34.75	35.77	34.75	35.64	23,514,160	+0.89(+2.56%)
Jan 20, 2005	36.04	36.07	34.28	34.75	32,986,242	-0.66(-1.87%)
Jan 19, 2005	35.62	35.68	35.14	35.41	10,682,271	-0.21(-0.59%)
Jan 18, 2005	35.66	35.80	35.34	35.62	14,664,375	-0.30(-0.85%)
Jan 14, 2005	35.46	35.97	35.42	35.92	10,560,105	+0.47(+1.31%)
Jan 13, 2005	35.50	35.99	35.36	35.46	16,189,202	+0.12(+0.35%)
Jan 12, 2005	35.30	35.50	35.13	35.33	10,315,275	+0.23(+0.66%)
Jan 11, 2005	35.12	35.27	34.94	35.10	10,567,585	-0.04(-0.10%)
Jan 10, 2005	34.98	35.50	34.96	35.14	13,401,331	+0.15(+0.42%)
Jan 07, 2005	35.26	35.59	34.73	34.99	16,587,612	-0.28(-0.80%)
Jan 06, 2005	34.57	35.34	34.57	35.27	12,060,998	+0.76(+2.21%)
Jan 05, 2005	34.39	34.93	34.33	34.51	11,412,772	+0.12(+0.35%)
Jan 04, 2005	34.73	34.96	34.19	34.39	13,916,920	-0.36(-1.03%)

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.