Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.42	33.66	33.01	33.02	5,379,899	-0.51(-1.54%)
Mar 30, 2005	33.30	33.82	33.30	33.53	4,028,864	+0.36(+1.09%)
Mar 29, 2005	33.20	33.66	33.01	33.17	3,457,273	-0.15(-0.44%)
Mar 28, 2005	33.06	33.71	33.04	33.31	2,988,092	+0.25(+0.76%)
Mar 24, 2005	33.20	33.30	32.93	33.06	3,079,898	+0.00(+0.00%)
Mar 23, 2005	33.29	33.47	33.00	33.06	6,119,499	-0.23(-0.69%)
Mar 22, 2005	33.20	33.92	33.01	33.29	5,103,117	+0.11(+0.32%)
Mar 21, 2005	33.51	33.59	32.75	33.19	4,030,834	-0.32(-0.95%)
Mar 18, 2005	33.93	33.98	33.34	33.51	6,528,082	-0.44(-1.30%)
Mar 17, 2005	33.97	34.13	33.59	33.95	3,664,064	+0.00(+0.00%)
Mar 16, 2005	34.06	34.13	33.72	33.95	5,216,890	-0.34(-1.00%)
Mar 15, 2005	34.46	34.71	34.25	34.29	3,658,155	-0.13(-0.38%)
Mar 14, 2005	34.38	34.50	34.05	34.42	4,150,364	+0.26(+0.77%)
Mar 11, 2005	34.40	34.63	34.13	34.16	3,914,031	-0.36(-1.03%)
Mar 10, 2005	34.50	34.60	34.27	34.52	2,945,067	+0.18(+0.52%)
Mar 09, 2005	34.26	34.54	34.21	34.34	3,425,762	-0.15(-0.44%)
Mar 08, 2005	34.59	34.67	34.34	34.49	3,319,412	-0.08(-0.23%)
Mar 07, 2005	34.73	34.82	34.29	34.57	4,058,406	-0.01(-0.04%)
Mar 04, 2005	34.89	34.96	34.52	34.58	6,868,037	-0.07(-0.21%)
Mar 03, 2005	34.98	35.16	34.39	34.65	8,777,635	+0.42(+1.21%)
Mar 02, 2005	33.80	34.61	33.57	34.24	6,331,138	+0.36(+1.07%)
Mar 01, 2005	33.75	34.20	33.74	33.88	5,053,124	+0.33(+0.98%)
Feb 28, 2005	33.78	34.08	33.24	33.55	4,233,535	-0.36(-1.07%)
Feb 25, 2005	33.80	33.96	33.53	33.91	2,667,377	+0.15(+0.45%)
Feb 24, 2005	33.67	33.78	33.38	33.76	4,630,149	+0.09(+0.27%)
Feb 23, 2005	33.14	33.72	33.12	33.66	5,770,302	+0.67(+2.02%)
Feb 22, 2005	33.41	33.49	32.81	33.00	7,189,207	-0.42(-1.24%)
Feb 18, 2005	33.14	33.46	33.14	33.41	6,873,491	+0.30(+0.92%)
Feb 17, 2005	33.00	33.13	32.34	33.11	10,977,195	+0.72(+2.22%)
Feb 16, 2005	32.67	32.69	31.88	32.39	10,766,616	-0.49(-1.51%)
Feb 15, 2005	32.81	32.91	32.60	32.89	4,628,634	+0.08(+0.24%)
Feb 14, 2005	32.58	32.81	32.38	32.81	4,403,361	+0.31(+0.95%)
Feb 11, 2005	32.46	32.97	32.38	32.50	4,429,266	+0.11(+0.35%)
Feb 10, 2005	32.96	33.05	32.33	32.38	6,960,601	-0.42(-1.29%)
Feb 09, 2005	32.94	33.16	32.47	32.81	9,674,790	-0.62(-1.86%)
Feb 08, 2005	33.91	33.93	33.41	33.43	3,892,519	-0.48(-1.42%)
Feb 07, 2005	34.01	34.30	33.86	33.91	3,339,712	-0.10(-0.29%)
Feb 04, 2005	34.24	34.38	33.86	34.01	3,960,389	-0.15(-0.43%)
Feb 03, 2005	34.98	34.98	33.72	34.15	5,489,430	+0.28(+0.84%)
Feb 02, 2005	33.30	34.15	33.30	33.87	4,921,475	+0.40(+1.20%)
Feb 01, 2005	33.66	34.11	33.27	33.47	6,114,045	-0.05(-0.14%)
Jan 31, 2005	33.04	33.66	32.96	33.51	4,324,432	+0.84(+2.59%)
Jan 28, 2005	33.24	33.29	32.56	32.67	4,533,041	-0.44(-1.34%)
Jan 27, 2005	33.33	33.50	33.00	33.11	4,807,096	-0.22(-0.67%)
Jan 26, 2005	32.73	33.39	32.54	33.33	6,080,868	+0.93(+2.87%)
Jan 25, 2005	32.33	32.71	32.11	32.40	4,457,596	+0.28(+0.88%)
Jan 24, 2005	32.71	32.71	32.10	32.12	5,412,622	-0.29(-0.90%)
Jan 21, 2005	33.19	33.19	32.27	32.41	7,126,336	-0.56(-1.70%)
Jan 20, 2005	33.14	33.37	32.89	32.97	6,696,544	+0.01(+0.02%)
Jan 19, 2005	32.21	33.14	32.21	32.96	4,846,939	-0.17(-0.52%)
Jan 18, 2005	31.86	33.20	31.86	33.14	4,411,996	+0.30(+0.90%)
Jan 14, 2005	32.51	32.89	32.45	32.84	4,498,803	+0.33(+1.02%)
Jan 13, 2005	32.86	32.93	32.35	32.51	5,134,022	-0.32(-0.98%)
Jan 12, 2005	32.51	32.83	32.44	32.83	5,009,645	+0.35(+1.08%)
Jan 11, 2005	32.74	32.87	32.48	32.48	6,281,447	-0.31(-0.95%)
Jan 10, 2005	32.36	32.81	32.32	32.79	5,659,105	+0.44(+1.35%)
Jan 07, 2005	32.08	32.61	31.52	32.36	10,175,330	+0.34(+1.07%)
Jan 06, 2005	33.14	33.14	31.86	32.01	21,022,996	-1.84(-5.42%)
Jan 05, 2005	33.95	34.19	33.63	33.85	3,909,941	+0.03(+0.08%)
Jan 04, 2005	34.42	34.43	33.77	33.82	3,673,002	-0.37(-1.08%)

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.