Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.25	33.27	32.96	33.01	9,326,359	-0.01(-0.04%)
Mar 30, 2005	32.96	33.13	32.94	33.03	4,866,972	+0.27(+0.82%)
Mar 29, 2005	32.94	33.05	32.70	32.76	4,224,074	-0.34(-1.04%)
Mar 28, 2005	33.12	33.24	33.10	33.10	2,329,544	+0.00(+0.00%)
Mar 24, 2005	33.16	33.29	33.10	33.10	4,379,986	-0.01(-0.02%)
Mar 23, 2005	33.25	33.25	33.05	33.11	5,204,782	-0.73(-2.16%)
Mar 22, 2005	33.70	33.86	33.70	33.84	7,491,980	+0.12(+0.36%)
Mar 21, 2005	33.86	33.86	33.66	33.72	4,049,394	-0.23(-0.68%)
Mar 18, 2005	34.04	34.04	33.86	33.95	2,321,364	-0.07(-0.20%)
Mar 17, 2005	33.97	34.10	33.95	34.02	2,568,706	-0.04(-0.12%)
Mar 16, 2005	34.23	34.24	34.01	34.06	4,482,965	+0.04(+0.12%)
Mar 15, 2005	34.33	34.34	34.00	34.02	3,771,735	-0.21(-0.62%)
Mar 14, 2005	34.17	34.23	34.05	34.23	3,100,926	-0.11(-0.32%)
Mar 11, 2005	34.41	34.48	34.29	34.34	4,019,559	-0.01(-0.02%)
Mar 10, 2005	34.39	34.41	34.19	34.35	3,113,919	+0.11(+0.33%)
Mar 09, 2005	34.40	34.47	34.22	34.24	4,538,305	-0.16(-0.45%)
Mar 08, 2005	34.44	34.48	34.35	34.39	3,966,625	+0.09(+0.27%)
Mar 07, 2005	34.26	34.36	34.22	34.30	3,220,266	-0.15(-0.42%)
Mar 04, 2005	34.18	34.52	33.99	34.44	4,736,564	+0.59(+1.75%)
Mar 03, 2005	33.97	34.02	33.78	33.85	3,560,964	+0.02(+0.05%)
Mar 02, 2005	33.71	33.96	33.71	33.84	5,413,147	-0.26(-0.75%)
Mar 01, 2005	34.01	34.14	33.98	34.09	3,618,710	+0.19(+0.55%)
Feb 28, 2005	34.02	34.10	33.80	33.90	3,692,816	-0.08(-0.23%)
Feb 25, 2005	33.76	34.04	33.68	33.98	3,693,778	+0.39(+1.16%)
Feb 24, 2005	33.58	33.64	33.39	33.59	5,567,135	+0.05(+0.16%)
Feb 23, 2005	33.49	33.59	33.39	33.54	5,088,329	+0.02(+0.05%)
Feb 22, 2005	33.68	33.77	33.48	33.52	3,573,476	-0.08(-0.24%)
Feb 18, 2005	33.57	33.64	33.53	33.60	2,900,261	+0.17(+0.50%)
Feb 17, 2005	33.47	33.59	33.41	33.44	4,575,839	+0.07(+0.21%)
Feb 16, 2005	33.46	33.49	33.25	33.37	11,025,997	-0.30(-0.88%)
Feb 15, 2005	33.47	33.67	33.46	33.66	3,459,910	+0.22(+0.67%)
Feb 14, 2005	33.43	33.51	33.25	33.44	4,126,869	+0.26(+0.78%)
Feb 11, 2005	33.01	33.24	32.95	33.18	5,660,490	+0.23(+0.69%)
Feb 10, 2005	32.83	32.99	32.82	32.95	2,078,833	+0.34(+1.04%)
Feb 09, 2005	32.70	32.76	32.61	32.62	3,023,451	-0.08(-0.25%)
Feb 08, 2005	32.61	32.75	32.57	32.70	3,118,250	+0.00(+0.00%)
Feb 07, 2005	32.84	32.88	32.58	32.70	2,748,679	-0.21(-0.63%)
Feb 04, 2005	32.73	32.93	32.72	32.91	3,852,097	+0.16(+0.48%)
Feb 03, 2005	32.71	32.77	32.57	32.75	3,129,317	-0.17(-0.50%)
Feb 02, 2005	32.96	32.96	32.84	32.92	4,240,435	+0.05(+0.14%)
Feb 01, 2005	32.66	32.92	32.62	32.87	5,325,567	+0.20(+0.62%)
Jan 31, 2005	32.52	32.69	32.52	32.67	5,949,698	+0.16(+0.48%)
Jan 28, 2005	32.54	32.55	32.32	32.51	2,746,273	-0.07(-0.22%)
Jan 27, 2005	32.47	32.63	32.38	32.58	2,893,043	+0.05(+0.15%)
Jan 26, 2005	32.52	32.62	32.46	32.54	4,131,681	+0.39(+1.21%)
Jan 25, 2005	32.17	32.35	32.13	32.15	2,743,386	+0.01(+0.03%)
Jan 24, 2005	32.18	32.31	32.14	32.14	2,158,714	+0.06(+0.17%)
Jan 21, 2005	32.13	32.29	32.05	32.08	2,014,351	+0.13(+0.40%)
Jan 20, 2005	32.08	32.11	31.88	31.95	4,641,284	-0.21(-0.67%)
Jan 19, 2005	32.56	32.63	32.17	32.17	3,587,431	-0.34(-1.04%)
Jan 18, 2005	32.32	32.55	32.21	32.51	5,823,620	+0.02(+0.08%)
Jan 14, 2005	32.41	32.53	32.09	32.48	3,226,041	+0.16(+0.48%)
Jan 13, 2005	32.51	32.52	32.27	32.32	2,654,843	-0.28(-0.86%)
Jan 12, 2005	32.54	33.24	32.42	32.61	4,301,067	+0.26(+0.80%)
Jan 11, 2005	32.50	32.50	32.30	32.35	3,544,603	-0.06(-0.19%)
Jan 10, 2005	32.51	32.55	32.37	32.41	2,724,619	+0.15(+0.45%)
Jan 07, 2005	32.74	32.74	32.25	32.26	3,970,475	-0.15(-0.45%)
Jan 06, 2005	32.48	32.53	32.33	32.41	4,441,100	+0.00(+0.00%)
Jan 05, 2005	32.46	32.82	32.22	32.41	5,042,614	-0.02(-0.06%)
Jan 04, 2005	33.00	33.01	32.34	32.43	4,786,129	-0.63(-1.92%)

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.