Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.04	37.56	37.03	37.29	2,385,721	+0.34(+0.91%)
Mar 30, 2005	36.56	37.08	36.55	36.95	2,017,613	+0.44(+1.21%)
Mar 29, 2005	36.79	37.19	36.42	36.51	3,960,650	-0.33(-0.89%)
Mar 28, 2005	36.94	37.08	36.76	36.84	2,794,240	-0.10(-0.27%)
Mar 24, 2005	37.00	37.35	36.77	36.94	2,327,492	-0.03(-0.09%)
Mar 23, 2005	37.37	37.40	36.97	36.97	3,217,821	-0.40(-1.06%)
Mar 22, 2005	37.52	37.69	37.31	37.37	3,254,007	+0.07(+0.18%)
Mar 21, 2005	37.40	37.53	37.13	37.30	2,290,571	+0.08(+0.22%)
Mar 18, 2005	36.97	37.28	36.94	37.22	5,711,183	+0.69(+1.88%)
Mar 17, 2005	36.42	36.71	36.18	36.54	1,734,552	+0.19(+0.52%)
Mar 16, 2005	37.00	37.00	36.16	36.34	2,432,561	-0.65(-1.77%)
Mar 15, 2005	37.32	37.47	37.00	37.00	1,215,454	-0.22(-0.60%)
Mar 14, 2005	37.17	37.31	36.88	37.22	2,110,191	-0.01(-0.01%)
Mar 11, 2005	37.05	37.51	36.95	37.23	1,897,298	+0.18(+0.49%)
Mar 10, 2005	37.16	37.32	36.51	37.05	2,543,324	-0.11(-0.29%)
Mar 09, 2005	37.61	37.74	37.10	37.16	2,342,922	-0.44(-1.16%)
Mar 08, 2005	37.56	37.83	37.34	37.59	2,404,090	-0.19(-0.49%)
Mar 07, 2005	37.70	38.03	37.56	37.78	3,756,207	+0.01(+0.01%)
Mar 04, 2005	36.86	37.97	36.76	37.77	5,280,805	+1.35(+3.71%)
Mar 03, 2005	36.76	36.80	36.14	36.42	2,129,846	-0.28(-0.77%)
Mar 02, 2005	36.73	36.99	36.41	36.70	1,933,852	-0.08(-0.21%)
Mar 01, 2005	36.57	37.03	36.46	36.78	1,877,460	+0.34(+0.94%)
Feb 28, 2005	36.94	37.02	36.35	36.44	2,659,598	-0.50(-1.36%)
Feb 25, 2005	36.36	36.97	36.21	36.94	2,711,030	+0.45(+1.22%)
Feb 24, 2005	35.88	36.49	35.53	36.49	2,283,408	+0.74(+2.07%)
Feb 23, 2005	35.57	35.85	35.46	35.75	1,821,803	+0.51(+1.44%)
Feb 22, 2005	35.83	36.02	35.14	35.24	2,526,976	-0.58(-1.63%)
Feb 18, 2005	35.36	35.99	35.34	35.83	4,507,852	+0.72(+2.05%)
Feb 17, 2005	34.98	35.28	34.81	35.11	2,561,142	+0.21(+0.61%)
Feb 16, 2005	34.14	35.16	33.97	34.90	2,351,739	+0.76(+2.22%)
Feb 15, 2005	33.95	34.21	33.64	34.14	2,787,260	+0.11(+0.34%)
Feb 14, 2005	34.25	34.35	34.00	34.03	1,645,097	-0.23(-0.67%)
Feb 11, 2005	34.16	34.50	33.92	34.25	2,557,284	-0.04(-0.11%)
Feb 10, 2005	34.32	34.41	34.16	34.29	1,432,939	+0.11(+0.32%)
Feb 09, 2005	34.76	34.87	34.00	34.18	2,072,903	-0.65(-1.88%)
Feb 08, 2005	35.03	35.04	34.80	34.84	2,222,240	-0.10(-0.28%)
Feb 07, 2005	35.08	35.15	34.72	34.93	2,474,809	-0.14(-0.40%)
Feb 04, 2005	34.18	35.66	34.18	35.08	4,514,649	+0.90(+2.63%)
Feb 03, 2005	34.13	34.19	33.81	34.18	1,506,781	+0.05(+0.14%)
Feb 02, 2005	33.97	34.20	33.85	34.13	2,373,781	-0.06(-0.18%)
Feb 01, 2005	33.97	34.38	33.87	34.19	2,711,214	+0.22(+0.64%)
Jan 31, 2005	34.46	34.55	33.90	33.97	2,141,050	-0.14(-0.42%)
Jan 28, 2005	34.31	34.43	33.88	34.11	2,598,614	-0.17(-0.49%)
Jan 27, 2005	34.34	34.71	34.21	34.28	1,999,244	-0.07(-0.19%)
Jan 26, 2005	34.24	34.43	34.10	34.35	2,250,344	+0.10(+0.30%)
Jan 25, 2005	33.78	34.42	33.78	34.24	2,841,447	+0.48(+1.42%)
Jan 24, 2005	34.46	34.46	33.64	33.76	2,755,482	-0.64(-1.85%)
Jan 21, 2005	34.95	34.96	34.16	34.40	5,541,824	-1.09(-3.08%)
Jan 20, 2005	35.49	35.82	35.34	35.50	2,264,671	-0.10(-0.29%)
Jan 19, 2005	35.90	35.99	35.44	35.60	1,719,857	-0.17(-0.47%)
Jan 18, 2005	35.85	35.99	35.58	35.77	3,418,040	-0.50(-1.38%)
Jan 14, 2005	36.09	36.30	35.80	36.27	1,745,389	+0.04(+0.11%)
Jan 13, 2005	36.42	36.49	35.98	36.23	2,057,106	-0.26(-0.70%)
Jan 12, 2005	36.72	36.72	36.04	36.49	1,697,815	-0.10(-0.27%)
Jan 11, 2005	36.88	36.92	36.42	36.58	1,506,781	-0.35(-0.94%)
Jan 10, 2005	36.94	36.99	36.58	36.93	1,964,160	+0.15(+0.41%)
Jan 07, 2005	36.26	36.86	36.00	36.78	2,588,511	+0.57(+1.56%)
Jan 06, 2005	36.09	36.41	35.70	36.21	1,589,623	+0.15(+0.41%)
Jan 05, 2005	35.95	36.59	35.84	36.07	2,364,413	+0.15(+0.42%)
Jan 04, 2005	36.55	36.59	35.90	35.91	2,225,730	-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.