Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.01	38.30	37.49	38.01	54,061	-0.20(-0.52%)
Mar 30, 2005	37.15	38.63	36.96	38.21	57,000	+1.06(+2.85%)
Mar 29, 2005	37.15	37.49	36.80	37.15	33,066	-0.10(-0.26%)
Mar 28, 2005	37.43	37.57	37.11	37.25	21,204	-0.17(-0.46%)
Mar 24, 2005	37.39	37.84	37.30	37.42	30,967	+0.03(+0.08%)
Mar 23, 2005	36.87	38.17	36.68	37.39	57,525	+0.35(+0.95%)
Mar 22, 2005	37.12	37.79	36.87	37.04	36,111	-0.32(-0.87%)
Mar 21, 2005	36.35	37.89	36.35	37.36	49,862	+1.02(+2.80%)
Mar 18, 2005	37.06	37.10	36.34	36.34	54,376	-0.71(-1.93%)
Mar 17, 2005	35.92	37.45	35.88	37.06	34,956	+0.94(+2.61%)
Mar 16, 2005	36.10	36.69	36.03	36.11	49,967	-0.01(-0.03%)
Mar 15, 2005	35.96	36.72	35.72	36.12	68,128	-0.05(-0.13%)
Mar 14, 2005	36.34	36.68	35.93	36.17	105,498	-1.07(-2.87%)
Mar 11, 2005	37.88	38.06	37.24	37.24	26,978	-0.78(-2.05%)
Mar 10, 2005	37.41	38.02	37.41	38.02	32,751	+0.48(+1.27%)
Mar 09, 2005	37.97	38.25	37.54	37.54	27,398	-0.52(-1.38%)
Mar 08, 2005	38.55	39.04	38.06	38.07	21,939	-0.58(-1.50%)
Mar 07, 2005	38.51	39.36	38.51	38.65	41,674	-0.06(-0.15%)
Mar 04, 2005	38.08	39.15	38.07	38.70	41,044	+0.64(+1.68%)
Mar 03, 2005	38.49	38.86	38.01	38.07	42,304	-0.18(-0.47%)
Mar 02, 2005	38.56	38.77	38.24	38.25	43,984	-0.44(-1.13%)
Mar 01, 2005	38.66	39.42	38.53	38.69	132,057	+0.03(+0.07%)
Feb 28, 2005	37.15	38.82	37.09	38.66	87,128	+1.27(+3.39%)
Feb 25, 2005	37.58	37.81	37.33	37.39	39,995	-0.29(-0.76%)
Feb 24, 2005	37.56	37.97	37.44	37.68	30,967	-0.08(-0.20%)
Feb 23, 2005	36.95	38.48	36.95	37.75	49,442	+0.80(+2.17%)
Feb 22, 2005	37.81	37.82	36.89	36.95	44,508	-1.00(-2.64%)
Feb 18, 2005	38.01	38.52	37.77	37.95	51,962	-0.06(-0.15%)
Feb 17, 2005	38.52	38.83	37.91	38.01	62,774	-0.51(-1.34%)
Feb 16, 2005	38.12	38.52	37.90	38.52	61,934	+0.86(+2.28%)
Feb 15, 2005	37.45	38.92	37.27	37.67	71,592	+0.22(+0.59%)
Feb 14, 2005	37.91	38.06	37.12	37.45	65,398	-0.47(-1.23%)
Feb 11, 2005	36.49	38.40	36.20	37.91	80,934	+1.33(+3.65%)
Feb 10, 2005	37.74	37.77	36.52	36.58	75,896	-1.20(-3.18%)
Feb 09, 2005	38.35	38.58	37.78	37.78	75,476	-0.81(-2.10%)
Feb 08, 2005	37.15	38.81	36.91	38.59	103,924	+1.25(+3.34%)
Feb 07, 2005	36.49	37.34	36.49	37.34	119,250	+0.71(+1.95%)
Feb 04, 2005	37.02	37.11	36.49	36.63	70,437	-0.49(-1.31%)
Feb 03, 2005	37.30	37.63	37.06	37.11	86,498	-0.17(-0.46%)
Feb 02, 2005	36.89	37.63	36.85	37.29	100,984	+0.15(+0.41%)
Feb 01, 2005	37.15	37.63	36.80	37.13	114,001	-0.01(-0.03%)
Jan 31, 2005	36.31	37.15	36.31	37.14	136,466	+0.83(+2.28%)
Jan 28, 2005	36.53	36.64	36.28	36.31	51,017	-0.03(-0.08%)
Jan 27, 2005	36.94	37.15	36.29	36.34	83,559	-0.60(-1.62%)
Jan 26, 2005	35.48	37.12	35.44	36.94	56,476	+1.62(+4.58%)
Jan 25, 2005	35.53	35.88	35.25	35.32	55,426	-0.13(-0.38%)
Jan 24, 2005	34.95	36.05	34.95	35.46	55,741	+0.51(+1.47%)
Jan 21, 2005	35.98	36.40	34.63	34.94	75,371	-1.23(-3.40%)
Jan 20, 2005	37.17	37.29	36.17	36.17	77,260	-1.00(-2.69%)
Jan 19, 2005	37.15	37.39	36.44	37.17	83,874	+0.02(+0.05%)
Jan 18, 2005	35.11	37.15	35.01	37.15	142,239	+1.94(+5.52%)
Jan 14, 2005	34.34	35.44	34.31	35.21	43,459	+0.77(+2.24%)
Jan 13, 2005	34.71	35.28	34.23	34.44	43,144	-0.06(-0.17%)
Jan 12, 2005	33.52	34.62	33.20	34.49	62,564	+0.98(+2.93%)
Jan 11, 2005	33.34	33.66	32.89	33.51	121,139	+0.23(+0.69%)
Jan 10, 2005	31.84	33.34	31.84	33.28	115,051	+1.45(+4.55%)
Jan 07, 2005	31.58	32.13	31.29	31.84	57,630	+0.68(+2.17%)
Jan 06, 2005	31.15	31.86	30.99	31.16	88,283	+0.71(+2.35%)
Jan 05, 2005	27.36	30.78	27.17	30.45	136,991	+3.00(+10.93%)
Jan 04, 2005	27.10	27.48	27.01	27.44	17,005	+0.44(+1.62%)

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.