Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	36.92	37.03	36.42	36.46	21,958,104	-0.53(-1.44%)
Mar 30, 2005	37.03	37.24	36.89	36.99	15,325,961	+0.05(+0.14%)
Mar 29, 2005	37.03	37.30	36.91	36.94	19,108,864	-0.16(-0.43%)
Mar 28, 2005	36.86	37.24	36.75	37.10	16,828,786	+0.24(+0.65%)
Mar 24, 2005	37.12	37.13	36.76	36.86	17,185,732	+0.01(+0.02%)
Mar 23, 2005	37.03	37.24	36.80	36.85	24,166,572	-0.18(-0.49%)
Mar 22, 2005	37.23	37.35	37.00	37.03	24,801,982	-0.20(-0.53%)
Mar 21, 2005	37.48	37.66	37.19	37.23	30,279,722	-0.20(-0.54%)
Mar 18, 2005	38.08	38.08	37.43	37.43	119,300,624	-0.64(-1.68%)
Mar 17, 2005	37.48	38.15	37.40	38.07	26,161,588	+0.73(+1.95%)
Mar 16, 2005	37.05	37.51	37.00	37.35	24,023,492	+0.22(+0.59%)
Mar 15, 2005	37.51	37.58	37.11	37.13	19,234,352	-0.20(-0.53%)
Mar 14, 2005	37.67	37.79	37.21	37.32	21,064,160	-0.22(-0.58%)
Mar 11, 2005	38.00	38.01	37.45	37.54	12,711,754	-0.40(-1.05%)
Mar 10, 2005	38.16	38.24	37.88	37.94	11,128,248	-0.22(-0.57%)
Mar 09, 2005	38.12	38.26	38.04	38.16	13,893,233	+0.02(+0.06%)
Mar 08, 2005	38.27	38.38	38.02	38.14	12,935,103	-0.26(-0.68%)
Mar 07, 2005	38.63	38.82	38.26	38.40	14,113,695	-0.23(-0.60%)
Mar 04, 2005	38.71	38.92	38.52	38.63	15,883,576	+0.17(+0.45%)
Mar 03, 2005	38.42	38.69	38.32	38.46	26,768,546	+0.66(+1.75%)
Mar 02, 2005	37.86	38.13	37.69	37.80	12,532,526	-0.07(-0.17%)
Mar 01, 2005	37.84	38.06	37.78	37.86	14,380,613	+0.31(+0.83%)
Feb 28, 2005	37.69	38.04	37.54	37.55	14,933,280	+0.09(+0.23%)
Feb 25, 2005	37.40	37.46	37.18	37.46	15,762,212	+0.02(+0.06%)
Feb 24, 2005	37.65	37.70	37.30	37.44	13,650,780	-0.10(-0.27%)
Feb 23, 2005	37.86	37.92	37.28	37.54	18,755,356	-0.29(-0.77%)
Feb 22, 2005	38.27	38.33	37.81	37.83	15,794,100	-0.52(-1.37%)
Feb 18, 2005	38.42	38.56	38.30	38.36	13,420,284	+0.01(+0.04%)
Feb 17, 2005	38.48	38.59	38.07	38.34	20,569,082	+0.07(+0.19%)
Feb 16, 2005	38.37	38.52	38.23	38.27	10,407,623	-0.07(-0.19%)
Feb 15, 2005	38.26	38.53	38.10	38.34	13,034,613	+0.40(+1.05%)
Feb 14, 2005	38.05	38.20	37.91	37.94	10,719,899	+0.04(+0.10%)
Feb 11, 2005	37.91	38.29	37.91	37.91	14,334,982	-0.12(-0.31%)
Feb 10, 2005	38.17	38.44	38.00	38.02	12,551,081	-0.19(-0.50%)
Feb 09, 2005	38.46	38.63	38.03	38.21	11,545,669	-0.49(-1.28%)
Feb 08, 2005	38.78	38.98	38.71	38.71	7,916,979	-0.23(-0.58%)
Feb 07, 2005	39.07	39.10	38.89	38.93	8,577,953	+0.04(+0.09%)
Feb 04, 2005	38.85	38.98	38.66	38.90	10,235,954	+0.03(+0.07%)
Feb 03, 2005	38.58	38.88	38.58	38.87	10,668,219	+0.26(+0.68%)
Feb 02, 2005	38.29	38.78	38.29	38.60	12,659,525	+0.33(+0.86%)
Feb 01, 2005	38.12	38.52	38.09	38.28	14,008,000	+0.15(+0.40%)
Jan 31, 2005	38.23	38.49	37.99	38.12	14,062,703	-0.02(-0.06%)
Jan 28, 2005	38.49	38.50	38.05	38.15	15,285,965	-0.47(-1.22%)
Jan 27, 2005	38.60	38.84	38.47	38.62	9,118,250	-0.15(-0.38%)
Jan 26, 2005	38.82	39.06	38.72	38.76	9,866,639	+0.00(+0.00%)
Jan 25, 2005	38.70	38.89	38.64	38.76	8,822,606	+0.15(+0.40%)
Jan 24, 2005	38.58	38.76	38.39	38.61	11,788,810	+0.04(+0.11%)
Jan 21, 2005	38.81	38.91	38.56	38.57	11,794,445	-0.26(-0.67%)
Jan 20, 2005	39.08	39.41	38.78	38.83	12,372,814	-0.30(-0.76%)
Jan 19, 2005	39.50	39.72	39.11	39.13	9,548,728	-0.52(-1.30%)
Jan 18, 2005	39.00	39.65	38.95	39.64	13,601,024	+0.36(+0.93%)
Jan 14, 2005	39.02	39.33	38.92	39.28	10,290,108	+0.25(+0.65%)
Jan 13, 2005	39.36	39.43	38.94	39.03	13,179,755	-0.32(-0.81%)
Jan 12, 2005	38.99	39.39	38.85	39.35	11,458,667	+0.36(+0.91%)
Jan 11, 2005	38.98	39.11	38.87	38.99	9,158,522	-0.09(-0.24%)
Jan 10, 2005	39.14	39.53	38.99	39.08	11,894,505	-0.20(-0.50%)
Jan 07, 2005	39.32	39.53	39.11	39.28	13,277,616	-0.04(-0.11%)
Jan 06, 2005	39.22	39.43	38.67	39.32	19,281,908	+0.55(+1.43%)
Jan 05, 2005	38.92	39.03	38.64	38.77	11,327,544	+0.05(+0.13%)
Jan 04, 2005	39.12	39.21	38.58	38.72	14,564,652	-0.09(-0.24%)

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.