Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.25	33.76	33.23	33.47	239,639	+0.51(+1.56%)
Mar 30, 2005	32.69	33.00	32.58	32.96	144,012	+0.03(+0.09%)
Mar 29, 2005	33.33	33.77	32.92	32.92	132,242	-0.48(-1.43%)
Mar 28, 2005	33.41	33.64	33.36	33.40	76,991	-0.10(-0.31%)
Mar 24, 2005	33.71	33.98	33.30	33.51	102,165	+0.06(+0.18%)
Mar 23, 2005	33.92	33.92	33.29	33.44	219,696	-0.92(-2.69%)
Mar 22, 2005	34.75	34.93	34.34	34.37	126,848	-0.78(-2.21%)
Mar 21, 2005	35.69	35.69	34.99	35.15	290,967	-0.07(-0.21%)
Mar 18, 2005	35.32	35.45	35.18	35.22	198,282	+0.35(+1.00%)
Mar 17, 2005	34.31	34.92	34.31	34.87	109,521	+0.98(+2.89%)
Mar 16, 2005	33.83	34.07	33.45	33.89	163,791	-0.17(-0.49%)
Mar 15, 2005	34.12	34.38	33.98	34.06	85,982	-0.42(-1.21%)
Mar 14, 2005	34.64	34.66	34.11	34.47	116,059	-0.15(-0.44%)
Mar 11, 2005	34.50	34.93	34.44	34.63	124,069	-0.03(-0.09%)
Mar 10, 2005	35.10	35.12	34.27	34.66	256,312	-0.77(-2.18%)
Mar 09, 2005	35.94	36.06	35.35	35.43	269,716	+0.19(+0.54%)
Mar 08, 2005	35.51	35.69	35.14	35.24	211,523	+0.54(+1.55%)
Mar 07, 2005	34.82	34.90	34.63	34.70	233,100	-0.12(-0.35%)
Mar 04, 2005	34.53	35.02	34.43	34.82	198,936	-0.20(-0.58%)
Mar 03, 2005	34.72	35.32	34.72	35.02	121,290	+0.35(+1.01%)
Mar 02, 2005	34.26	34.72	34.14	34.67	116,713	-0.11(-0.32%)
Mar 01, 2005	35.39	35.47	34.47	34.78	269,880	-0.21(-0.61%)
Feb 28, 2005	35.48	35.62	34.75	35.00	210,052	-0.12(-0.33%)
Feb 25, 2005	34.66	35.31	34.62	35.11	151,531	+0.86(+2.50%)
Feb 24, 2005	33.90	34.30	33.86	34.26	171,637	+0.51(+1.52%)
Feb 23, 2005	33.77	33.84	33.62	33.74	81,732	+0.13(+0.38%)
Feb 22, 2005	33.92	34.10	33.56	33.62	137,800	-0.06(-0.16%)
Feb 18, 2005	33.43	33.74	33.43	33.67	112,300	+0.57(+1.72%)
Feb 17, 2005	33.05	33.37	33.04	33.10	150,224	+0.21(+0.63%)
Feb 16, 2005	32.67	32.94	32.61	32.89	254,024	+0.02(+0.07%)
Feb 15, 2005	32.82	33.22	32.82	32.87	207,109	+0.44(+1.36%)
Feb 14, 2005	32.15	32.49	32.15	32.43	164,118	+0.63(+1.98%)
Feb 11, 2005	31.65	32.02	31.57	31.80	203,513	+0.21(+0.66%)
Feb 10, 2005	31.40	31.85	31.32	31.59	207,600	+0.23(+0.72%)
Feb 09, 2005	31.40	31.56	31.22	31.36	224,927	+0.03(+0.10%)
Feb 08, 2005	31.17	31.46	31.10	31.33	174,743	+0.32(+1.03%)
Feb 07, 2005	30.73	31.24	30.70	31.02	374,988	+0.53(+1.75%)
Feb 04, 2005	30.13	30.53	30.10	30.48	441,191	+0.00(+0.00%)
Feb 03, 2005	30.83	30.89	30.47	30.48	1,013,154	-1.44(-4.52%)
Feb 02, 2005	32.30	32.30	31.88	31.93	484,999	-0.28(-0.85%)
Feb 01, 2005	32.27	32.36	32.14	32.20	274,947	-0.55(-1.68%)
Jan 31, 2005	32.44	32.78	32.44	32.75	204,494	+0.50(+1.54%)
Jan 28, 2005	32.61	32.69	32.25	32.26	260,399	+0.09(+0.27%)
Jan 27, 2005	32.25	32.37	32.15	32.17	242,091	-0.23(-0.70%)
Jan 26, 2005	32.39	32.55	32.28	32.40	167,060	-0.04(-0.13%)
Jan 25, 2005	32.42	32.66	32.18	32.44	139,598	+0.34(+1.05%)
Jan 24, 2005	32.06	32.41	31.99	32.10	119,165	+0.11(+0.34%)
Jan 21, 2005	31.54	32.12	31.54	31.99	142,868	+0.31(+0.97%)
Jan 20, 2005	31.89	31.89	31.58	31.69	127,012	-0.02(-0.06%)
Jan 19, 2005	31.96	32.03	31.66	31.71	230,648	-0.35(-1.09%)
Jan 18, 2005	31.66	32.18	31.58	32.06	224,273	+0.80(+2.54%)
Jan 14, 2005	30.83	31.29	30.70	31.26	200,244	+0.98(+3.23%)
Jan 13, 2005	30.43	30.52	30.13	30.28	311,890	-0.38(-1.24%)
Jan 12, 2005	30.34	30.71	30.34	30.66	233,427	+0.32(+1.07%)
Jan 11, 2005	30.25	30.51	30.25	30.34	205,148	-0.45(-1.47%)
Jan 10, 2005	30.28	30.92	30.28	30.79	346,708	-0.39(-1.24%)
Jan 07, 2005	31.14	31.46	31.13	31.17	167,878	-0.54(-1.72%)
Jan 06, 2005	31.50	31.95	31.29	31.72	306,496	+0.33(+1.05%)
Jan 05, 2005	31.63	31.82	31.35	31.39	112,300	-0.45(-1.42%)
Jan 04, 2005	31.90	32.06	31.61	31.84	200,407	-0.64(-1.98%)

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.