Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.53	33.77	33.45	33.56	2,334,352	+0.12(+0.35%)
Mar 30, 2005	32.38	33.64	32.35	33.44	2,711,224	+1.19(+3.69%)
Mar 29, 2005	32.20	32.72	32.18	32.25	1,858,144	+0.11(+0.33%)
Mar 28, 2005	31.60	32.80	31.42	32.14	5,869,181	-1.68(-4.97%)
Mar 24, 2005	33.81	34.12	33.72	33.82	1,271,800	-0.09(-0.26%)
Mar 23, 2005	33.30	34.12	33.20	33.91	1,551,135	+0.67(+2.01%)
Mar 22, 2005	32.93	33.64	32.86	33.24	1,836,545	+0.22(+0.67%)
Mar 21, 2005	33.19	33.26	32.87	33.02	1,257,063	+0.08(+0.24%)
Mar 18, 2005	33.10	33.16	32.71	32.94	1,473,961	-0.15(-0.46%)
Mar 17, 2005	32.88	33.16	32.59	33.09	888,291	+0.36(+1.09%)
Mar 16, 2005	32.80	32.93	32.37	32.74	1,474,298	-0.12(-0.35%)
Mar 15, 2005	33.72	33.72	32.85	32.85	1,247,725	-0.92(-2.71%)
Mar 14, 2005	33.47	33.82	33.33	33.77	1,029,365	+0.35(+1.04%)
Mar 11, 2005	33.56	33.83	33.42	33.42	2,227,703	-0.20(-0.61%)
Mar 10, 2005	33.78	34.02	33.56	33.63	1,441,561	-0.12(-0.34%)
Mar 09, 2005	34.00	34.17	33.73	33.74	2,064,580	-0.26(-0.76%)
Mar 08, 2005	34.00	34.15	33.52	34.00	2,059,855	-0.14(-0.42%)
Mar 07, 2005	33.87	34.28	33.73	34.14	1,310,162	+0.19(+0.55%)
Mar 04, 2005	33.27	34.04	33.20	33.96	2,184,616	+0.91(+2.74%)
Mar 03, 2005	33.08	33.33	32.63	33.05	3,010,471	-0.06(-0.19%)
Mar 02, 2005	33.69	33.79	32.99	33.11	2,019,355	-0.58(-1.72%)

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.