Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	36.32	36.48	36.09	36.37	3,498,070	+0.17(+0.46%)
Mar 30, 2005	35.92	36.24	35.73	36.21	3,851,637	+0.28(+0.79%)
Mar 29, 2005	35.81	36.02	35.66	35.92	4,356,946	+0.18(+0.51%)
Mar 28, 2005	35.67	36.00	35.53	35.74	2,474,672	+0.24(+0.68%)
Mar 24, 2005	35.77	35.92	35.50	35.50	2,342,549	-0.13(-0.36%)
Mar 23, 2005	35.53	35.80	35.50	35.63	3,889,833	+0.10(+0.28%)
Mar 22, 2005	35.74	35.96	35.30	35.53	3,566,733	-0.22(-0.60%)
Mar 21, 2005	35.67	35.96	35.62	35.74	2,958,431	+0.07(+0.19%)
Mar 18, 2005	36.17	36.33	35.39	35.67	7,218,328	-0.49(-1.36%)
Mar 17, 2005	36.47	36.47	36.00	36.17	3,538,346	-0.30(-0.83%)
Mar 16, 2005	36.58	36.87	36.40	36.47	5,067,052	-0.37(-1.00%)
Mar 15, 2005	36.91	37.22	36.74	36.84	4,113,952	+0.10(+0.27%)
Mar 14, 2005	36.54	37.28	36.54	36.74	5,195,906	+0.13(+0.35%)
Mar 11, 2005	36.78	36.78	36.50	36.61	2,569,492	-0.09(-0.24%)
Mar 10, 2005	36.47	36.94	36.35	36.70	2,918,601	+0.36(+1.00%)
Mar 09, 2005	36.27	36.54	36.22	36.33	3,310,214	-0.36(-0.97%)
Mar 08, 2005	36.47	36.87	36.33	36.69	3,520,363	+0.09(+0.26%)
Mar 07, 2005	36.40	36.81	36.40	36.60	3,431,934	+0.30(+0.83%)
Mar 04, 2005	36.28	36.32	35.94	36.29	3,779,705	+0.28(+0.78%)
Mar 03, 2005	36.54	36.54	35.68	36.01	4,014,228	-0.24(-0.67%)
Mar 02, 2005	36.23	36.56	36.01	36.25	3,493,760	+0.03(+0.09%)
Mar 01, 2005	36.03	36.47	36.03	36.22	4,705,757	+0.10(+0.28%)
Feb 28, 2005	36.04	36.21	35.72	36.12	3,309,323	-0.01(-0.04%)
Feb 25, 2005	35.83	36.32	35.75	36.13	2,657,029	+0.22(+0.62%)
Feb 24, 2005	35.24	36.29	35.23	35.91	5,516,777	+0.71(+2.01%)
Feb 23, 2005	35.01	35.29	34.94	35.20	3,150,745	+0.12(+0.35%)
Feb 22, 2005	35.73	35.95	34.79	35.08	3,843,017	-0.65(-1.81%)
Feb 18, 2005	35.99	35.99	35.73	35.73	3,491,828	-0.26(-0.73%)
Feb 17, 2005	35.93	36.14	35.80	35.99	3,877,795	-0.04(-0.11%)
Feb 16, 2005	35.79	36.07	35.63	36.03	3,397,900	+0.24(+0.68%)
Feb 15, 2005	35.73	35.89	35.61	35.79	3,207,667	+0.04(+0.11%)
Feb 14, 2005	35.62	35.94	35.53	35.75	3,378,282	+0.13(+0.38%)
Feb 11, 2005	35.22	35.65	35.16	35.61	2,663,717	+0.44(+1.26%)
Feb 10, 2005	35.19	35.23	35.03	35.17	3,061,276	+0.08(+0.23%)
Feb 09, 2005	35.26	35.55	34.99	35.09	2,969,131	-0.20(-0.55%)
Feb 08, 2005	35.12	35.35	35.04	35.28	3,656,351	+0.16(+0.46%)
Feb 07, 2005	35.09	35.47	34.83	35.12	4,178,453	-0.10(-0.29%)
Feb 04, 2005	34.18	35.40	34.18	35.22	5,468,178	+0.96(+2.79%)
Feb 03, 2005	33.81	34.31	33.80	34.27	4,629,069	-0.11(-0.33%)
Feb 02, 2005	34.29	34.65	34.21	34.38	3,534,334	+0.11(+0.33%)
Feb 01, 2005	34.09	34.41	33.95	34.27	3,919,408	+0.33(+0.97%)
Jan 31, 2005	33.74	33.97	33.64	33.94	3,113,293	+0.52(+1.55%)
Jan 28, 2005	33.70	33.74	33.41	33.42	2,912,953	-0.40(-1.17%)
Jan 27, 2005	34.18	34.36	33.77	33.82	3,121,616	-0.29(-0.85%)
Jan 26, 2005	33.68	34.30	33.64	34.11	3,609,387	+0.50(+1.48%)
Jan 25, 2005	33.83	33.91	33.60	33.61	3,196,223	-0.15(-0.46%)
Jan 24, 2005	33.80	34.10	33.72	33.76	3,071,382	-0.03(-0.08%)
Jan 21, 2005	33.75	34.03	33.75	33.79	4,444,929	+0.04(+0.12%)
Jan 20, 2005	33.83	34.01	33.66	33.75	5,914,484	-0.34(-1.01%)
Jan 19, 2005	34.78	34.78	33.91	34.09	5,363,104	-0.61(-1.76%)
Jan 18, 2005	34.58	34.77	34.45	34.71	3,540,576	+0.06(+0.17%)
Jan 14, 2005	34.56	34.88	34.55	34.65	2,536,944	-0.02(-0.06%)
Jan 13, 2005	34.52	34.91	34.52	34.67	3,290,002	+0.15(+0.43%)
Jan 12, 2005	34.35	34.54	34.31	34.52	2,500,830	+0.13(+0.39%)
Jan 11, 2005	34.54	34.63	34.38	34.38	2,378,812	-0.16(-0.47%)
Jan 10, 2005	34.27	34.62	34.22	34.54	2,942,528	+0.21(+0.61%)
Jan 07, 2005	34.46	34.58	34.26	34.34	2,257,687	-0.04(-0.12%)
Jan 06, 2005	34.01	34.47	34.00	34.38	2,532,486	+0.30(+0.87%)
Jan 05, 2005	34.30	34.43	34.08	34.08	2,945,947	-0.27(-0.78%)
Jan 04, 2005	34.63	34.84	34.33	34.35	4,092,551	-0.11(-0.33%)

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.