Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.71	34.09	33.60	33.78	16,062,625	+0.06(+0.18%)
Mar 30, 2005	33.55	33.86	33.42	33.72	16,056,098	+0.10(+0.30%)
Mar 29, 2005	33.94	34.08	33.55	33.62	15,104,258	-0.31(-0.90%)
Mar 28, 2005	33.73	34.28	33.69	33.93	15,730,159	+0.41(+1.23%)
Mar 24, 2005	33.90	34.11	33.52	33.52	14,063,656	-0.18(-0.52%)
Mar 23, 2005	33.33	33.88	33.26	33.69	24,726,300	+0.25(+0.73%)
Mar 22, 2005	33.94	34.11	33.25	33.45	16,672,862	-0.49(-1.44%)
Mar 21, 2005	34.20	34.27	33.65	33.94	13,097,458	-0.49(-1.42%)
Mar 18, 2005	34.38	34.58	34.05	34.43	25,134,866	+0.12(+0.36%)
Mar 17, 2005	34.40	34.60	34.24	34.31	9,900,466	-0.02(-0.04%)
Mar 16, 2005	34.63	34.67	34.21	34.32	16,719,854	-0.57(-1.62%)
Mar 15, 2005	35.01	35.39	34.87	34.89	9,324,950	-0.20(-0.57%)
Mar 14, 2005	35.03	35.13	34.68	35.09	12,021,221	+0.02(+0.07%)
Mar 11, 2005	35.16	35.32	34.90	35.06	9,913,911	-0.07(-0.20%)
Mar 10, 2005	35.09	35.41	34.90	35.13	10,477,549	+0.12(+0.35%)
Mar 09, 2005	35.36	35.39	34.88	35.01	18,116,416	-0.43(-1.21%)
Mar 08, 2005	35.43	35.59	35.20	35.44	10,187,768	-0.16(-0.45%)
Mar 07, 2005	35.78	35.92	35.59	35.60	9,998,627	-0.24(-0.66%)
Mar 04, 2005	35.70	35.93	35.62	35.84	11,603,518	+0.34(+0.97%)
Mar 03, 2005	35.65	35.81	35.13	35.49	11,882,727	-0.18(-0.52%)
Mar 02, 2005	35.55	35.87	35.52	35.68	12,668,660	-0.39(-1.08%)
Mar 01, 2005	35.74	36.16	35.73	36.07	13,821,258	+0.33(+0.92%)
Feb 28, 2005	35.66	35.93	35.49	35.74	13,109,859	-0.11(-0.30%)
Feb 25, 2005	35.32	36.00	35.16	35.85	10,652,723	+0.45(+1.28%)
Feb 24, 2005	34.97	35.55	34.95	35.39	12,254,090	+0.36(+1.03%)
Feb 23, 2005	34.90	35.23	34.77	35.03	10,103,183	+0.41(+1.17%)
Feb 22, 2005	34.90	35.03	34.60	34.63	15,792,423	-0.41(-1.18%)
Feb 18, 2005	35.51	35.52	34.97	35.04	15,155,949	-0.47(-1.34%)
Feb 17, 2005	35.81	36.01	35.50	35.52	12,012,345	-0.31(-0.88%)
Feb 16, 2005	35.83	35.93	35.62	35.83	8,054,090	-0.22(-0.62%)
Feb 15, 2005	35.85	36.06	35.82	36.05	7,563,550	+0.10(+0.28%)
Feb 14, 2005	35.92	36.08	35.85	35.95	7,684,815	+0.08(+0.24%)
Feb 11, 2005	35.95	36.06	35.72	35.87	9,187,892	-0.08(-0.23%)
Feb 10, 2005	35.74	36.01	35.70	35.95	7,868,343	+0.38(+1.06%)
Feb 09, 2005	35.90	35.99	35.57	35.58	7,163,600	-0.34(-0.96%)
Feb 08, 2005	35.66	35.95	35.66	35.92	5,993,250	+0.19(+0.54%)
Feb 07, 2005	35.76	35.89	35.63	35.73	9,194,941	-0.19(-0.53%)
Feb 04, 2005	35.47	35.93	35.47	35.92	9,841,988	+0.38(+1.06%)
Feb 03, 2005	35.59	35.70	35.42	35.55	9,727,772	-0.25(-0.71%)
Feb 02, 2005	35.59	35.81	35.55	35.80	9,349,491	+0.04(+0.11%)
Feb 01, 2005	35.52	35.85	35.49	35.76	10,590,328	+0.24(+0.67%)
Jan 31, 2005	35.20	35.57	35.16	35.52	14,096,420	+0.51(+1.47%)
Jan 28, 2005	34.80	35.06	34.79	35.01	8,924,348	+0.13(+0.37%)
Jan 27, 2005	34.90	35.07	34.74	34.88	7,440,589	-0.18(-0.52%)
Jan 26, 2005	35.03	35.18	34.88	35.06	10,069,244	+0.14(+0.39%)
Jan 25, 2005	34.65	35.16	34.65	34.93	9,620,214	+0.28(+0.82%)
Jan 24, 2005	34.59	34.96	34.58	34.64	9,377,816	+0.10(+0.29%)
Jan 21, 2005	34.67	34.86	34.49	34.54	10,780,644	-0.17(-0.49%)
Jan 20, 2005	34.42	34.91	34.41	34.71	14,471,961	+0.26(+0.76%)
Jan 19, 2005	34.67	34.77	34.41	34.45	14,148,241	-0.58(-1.66%)
Jan 18, 2005	34.50	35.23	34.25	35.03	20,302,176	+0.64(+1.87%)
Jan 14, 2005	34.36	34.48	34.17	34.39	14,652,487	+0.30(+0.88%)
Jan 13, 2005	34.55	34.59	34.01	34.09	15,928,046	-0.43(-1.24%)
Jan 12, 2005	34.61	34.73	34.28	34.52	13,583,559	-0.09(-0.27%)
Jan 11, 2005	34.59	34.80	34.44	34.61	11,618,269	-0.08(-0.24%)
Jan 10, 2005	34.31	34.73	34.30	34.70	14,998,266	+0.43(+1.25%)
Jan 07, 2005	34.70	34.75	34.26	34.27	13,767,871	-0.38(-1.08%)
Jan 06, 2005	34.80	34.96	34.47	34.64	19,060,554	-0.05(-0.15%)
Jan 05, 2005	34.96	35.19	34.67	34.70	19,319,138	-0.41(-1.16%)
Jan 04, 2005	35.55	35.80	35.04	35.10	13,397,943	-0.49(-1.38%)

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.