Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.26	38.29	38.11	38.22	1,951,857	-0.04(-0.11%)
Mar 30, 2005	38.17	38.43	38.08	38.26	3,303,196	+0.20(+0.53%)
Mar 29, 2005	37.56	38.31	37.56	38.06	2,865,361	+0.20(+0.54%)
Mar 28, 2005	37.79	38.12	37.68	37.86	2,120,560	+0.17(+0.45%)
Mar 24, 2005	38.12	38.12	37.69	37.69	1,885,821	-0.31(-0.81%)
Mar 23, 2005	37.61	38.33	37.61	37.99	2,952,378	+0.40(+1.07%)
Mar 22, 2005	37.73	38.23	37.55	37.59	3,148,939	-0.17(-0.45%)
Mar 21, 2005	38.03	38.06	37.56	37.76	1,991,238	+0.02(+0.06%)
Mar 18, 2005	37.59	37.94	37.56	37.74	3,213,600	+0.00(+0.00%)
Mar 17, 2005	37.65	37.88	37.45	37.74	2,439,907	-0.05(-0.14%)
Mar 16, 2005	37.91	38.11	37.65	37.79	1,762,346	-0.33(-0.85%)
Mar 15, 2005	38.47	38.67	38.12	38.12	1,701,469	-0.26(-0.68%)
Mar 14, 2005	38.12	38.43	38.04	38.38	1,855,038	+0.24(+0.63%)
Mar 11, 2005	38.16	38.39	37.93	38.14	2,897,691	-0.23(-0.59%)
Mar 10, 2005	37.98	38.44	37.97	38.37	2,604,655	+0.44(+1.17%)
Mar 09, 2005	38.09	38.27	37.84	37.93	2,013,422	-0.31(-0.81%)
Mar 08, 2005	38.15	38.41	38.09	38.23	1,706,800	+0.13(+0.35%)
Mar 07, 2005	38.44	38.47	38.06	38.10	1,885,649	-0.20(-0.52%)
Mar 04, 2005	38.59	38.59	38.26	38.30	2,193,475	+0.02(+0.06%)
Mar 03, 2005	38.55	38.83	38.11	38.27	2,300,440	-0.05(-0.12%)
Mar 02, 2005	38.23	38.58	37.95	38.32	2,468,111	-0.33(-0.84%)
Mar 01, 2005	38.35	39.01	38.34	38.65	3,138,449	+0.28(+0.73%)
Feb 28, 2005	38.50	38.70	38.23	38.37	3,088,578	-0.19(-0.48%)
Feb 25, 2005	38.61	38.77	38.33	38.55	2,652,118	-0.20(-0.53%)
Feb 24, 2005	38.23	38.83	38.15	38.76	2,914,028	+0.45(+1.18%)
Feb 23, 2005	37.93	38.38	37.90	38.30	2,677,742	+0.55(+1.45%)
Feb 22, 2005	38.18	38.34	37.76	37.76	3,307,839	-0.58(-1.50%)
Feb 18, 2005	38.33	38.56	38.13	38.33	2,827,871	+0.08(+0.21%)
Feb 17, 2005	38.23	38.52	38.06	38.25	2,470,862	-0.09(-0.24%)
Feb 16, 2005	38.47	38.73	38.22	38.34	4,023,234	-0.62(-1.58%)
Feb 15, 2005	39.25	39.37	38.82	38.96	4,516,959	-0.67(-1.69%)
Feb 14, 2005	39.35	39.71	39.27	39.63	2,368,540	+0.28(+0.71%)
Feb 11, 2005	39.01	39.37	38.76	39.35	2,509,383	+0.41(+1.05%)
Feb 10, 2005	38.79	39.01	38.68	38.94	1,794,849	+0.17(+0.44%)
Feb 09, 2005	38.87	39.01	38.68	38.77	2,048,160	-0.07(-0.18%)
Feb 08, 2005	38.76	38.93	38.74	38.84	2,155,125	+0.02(+0.04%)
Feb 07, 2005	38.90	38.96	38.74	38.83	1,512,990	-0.08(-0.19%)
Feb 04, 2005	38.66	38.94	38.54	38.90	2,609,470	+0.19(+0.48%)
Feb 03, 2005	38.25	38.79	38.12	38.72	2,759,771	+0.28(+0.74%)
Feb 02, 2005	37.83	38.49	37.83	38.43	2,476,881	+0.46(+1.21%)
Feb 01, 2005	38.24	38.29	37.80	37.97	2,611,533	-0.12(-0.32%)
Jan 31, 2005	38.44	38.58	37.94	38.09	3,377,143	+0.19(+0.51%)
Jan 28, 2005	37.77	38.04	37.38	37.90	3,437,676	+0.27(+0.73%)
Jan 27, 2005	37.30	37.69	37.16	37.63	2,624,259	+0.21(+0.56%)
Jan 26, 2005	37.71	37.90	37.42	37.42	2,523,313	-0.15(-0.39%)
Jan 25, 2005	37.48	38.18	37.44	37.56	3,841,805	+0.12(+0.31%)
Jan 24, 2005	37.09	37.88	37.09	37.45	3,153,238	+0.36(+0.97%)
Jan 21, 2005	37.36	37.51	36.83	37.09	4,116,269	-0.41(-1.10%)
Jan 20, 2005	37.22	37.74	37.22	37.50	3,737,420	+0.28(+0.77%)
Jan 19, 2005	37.24	37.51	37.17	37.22	1,959,424	-0.06(-0.17%)
Jan 18, 2005	37.19	37.31	36.99	37.28	3,052,464	-0.15(-0.40%)
Jan 14, 2005	37.07	37.46	36.95	37.43	2,194,507	+0.46(+1.24%)
Jan 13, 2005	37.43	37.54	36.88	36.97	2,192,271	-0.60(-1.59%)
Jan 12, 2005	37.36	37.57	37.11	37.57	2,112,477	+0.31(+0.83%)
Jan 11, 2005	37.62	37.63	37.24	37.26	2,192,787	-0.28(-0.74%)
Jan 10, 2005	37.36	37.86	37.10	37.54	3,450,918	+0.24(+0.66%)
Jan 07, 2005	37.52	37.66	37.28	37.30	2,510,415	-0.21(-0.56%)
Jan 06, 2005	36.91	37.75	36.90	37.51	2,508,179	+0.60(+1.62%)
Jan 05, 2005	37.55	37.70	36.87	36.91	3,795,718	-0.65(-1.72%)
Jan 04, 2005	37.68	38.14	37.54	37.55	3,726,070	+0.02(+0.05%)

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.