Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.06	31.27	30.73	30.74	6,370,488	-0.12(-0.38%)
Mar 30, 2005	30.28	30.94	30.27	30.85	6,044,011	+0.68(+2.24%)
Mar 29, 2005	30.15	30.63	30.12	30.18	7,581,132	-0.16(-0.53%)
Mar 28, 2005	30.34	30.77	30.32	30.34	6,829,754	-0.07(-0.22%)
Mar 24, 2005	30.55	30.84	30.32	30.40	4,993,237	-0.05(-0.17%)
Mar 23, 2005	31.35	31.35	30.45	30.45	9,369,400	-0.62(-1.99%)
Mar 22, 2005	31.75	32.10	31.06	31.07	6,885,977	-0.59(-1.86%)
Mar 21, 2005	31.80	31.91	31.58	31.66	5,389,683	-0.90(-2.77%)
Mar 18, 2005	32.37	32.59	32.20	32.56	5,642,067	+0.09(+0.27%)
Mar 17, 2005	32.31	32.66	32.06	32.47	5,232,149	-0.22(-0.67%)
Mar 16, 2005	33.05	33.30	32.54	32.69	5,676,158	-0.13(-0.40%)
Mar 15, 2005	33.10	33.18	32.74	32.82	3,872,907	-0.12(-0.38%)
Mar 14, 2005	32.98	32.99	32.42	32.95	5,560,001	-0.28(-0.85%)
Mar 11, 2005	33.30	33.90	33.09	33.23	4,845,051	-0.04(-0.13%)
Mar 10, 2005	33.68	33.80	32.98	33.27	6,635,518	-0.36(-1.08%)
Mar 09, 2005	33.39	33.93	33.39	33.64	8,323,437	+0.28(+0.83%)
Mar 08, 2005	32.69	33.69	32.67	33.36	8,574,721	+1.00(+3.08%)
Mar 07, 2005	32.55	32.72	32.29	32.36	4,059,583	-0.10(-0.31%)
Mar 04, 2005	32.01	32.64	31.97	32.47	6,032,189	+0.84(+2.64%)
Mar 03, 2005	32.01	32.01	31.57	31.63	4,941,413	-0.45(-1.41%)
Mar 02, 2005	31.94	32.14	31.56	32.08	7,113,755	+0.04(+0.11%)
Mar 01, 2005	32.39	32.43	31.92	32.04	6,149,858	-0.69(-2.11%)
Feb 28, 2005	32.74	32.92	32.56	32.74	6,133,500	+0.13(+0.40%)
Feb 25, 2005	32.59	32.91	32.39	32.60	4,913,371	+0.09(+0.27%)
Feb 24, 2005	32.73	32.74	32.11	32.52	5,954,247	-0.02(-0.07%)
Feb 23, 2005	32.01	32.61	31.75	32.54	8,205,630	+0.17(+0.52%)
Feb 22, 2005	31.57	32.37	31.17	32.37	12,135,173	+1.48(+4.78%)
Feb 18, 2005	31.04	31.12	30.86	30.90	4,194,297	-0.12(-0.38%)
Feb 17, 2005	30.77	31.14	30.77	31.01	6,352,068	+0.07(+0.21%)
Feb 16, 2005	30.70	31.13	30.46	30.95	6,991,274	+0.15(+0.47%)
Feb 15, 2005	30.70	30.99	30.52	30.80	6,040,299	+0.10(+0.33%)
Feb 14, 2005	30.99	31.06	30.68	30.70	6,315,640	+0.05(+0.17%)
Feb 11, 2005	30.47	30.72	30.20	30.65	8,373,336	+0.54(+1.79%)
Feb 10, 2005	29.75	30.20	29.60	30.11	10,427,184	+0.65(+2.20%)
Feb 09, 2005	29.30	29.56	29.15	29.46	9,125,401	+0.07(+0.25%)
Feb 08, 2005	29.23	29.59	29.20	29.39	9,150,695	-0.10(-0.35%)
Feb 07, 2005	30.26	30.36	29.30	29.49	9,819,869	-0.61(-2.03%)
Feb 04, 2005	29.75	30.11	29.50	30.10	6,397,156	+0.36(+1.22%)
Feb 03, 2005	29.82	29.92	29.54	29.74	6,839,927	-0.49(-1.64%)
Feb 02, 2005	30.18	30.39	29.88	30.23	4,358,841	+0.09(+0.29%)
Feb 01, 2005	30.17	30.36	29.96	30.15	5,183,900	-0.11(-0.36%)
Jan 31, 2005	30.55	30.55	30.10	30.26	5,741,178	-0.30(-0.98%)
Jan 28, 2005	30.74	30.84	30.32	30.55	4,486,270	-0.07(-0.24%)
Jan 27, 2005	30.40	30.86	30.34	30.63	4,767,934	+0.04(+0.14%)
Jan 26, 2005	30.55	30.78	30.51	30.58	3,889,540	+0.31(+1.01%)
Jan 25, 2005	30.71	30.71	30.27	30.28	5,576,496	-0.42(-1.37%)
Jan 24, 2005	31.10	31.23	30.66	30.70	5,602,202	-0.22(-0.71%)
Jan 21, 2005	30.48	31.16	30.48	30.92	7,471,573	+0.54(+1.77%)
Jan 20, 2005	30.61	30.84	30.38	30.38	5,275,038	-0.41(-1.32%)
Jan 19, 2005	31.14	31.24	30.44	30.79	5,705,987	-0.10(-0.33%)
Jan 18, 2005	30.41	30.92	30.26	30.89	5,792,590	+0.43(+1.41%)
Jan 14, 2005	30.48	30.71	30.39	30.46	4,255,469	-0.31(-0.99%)
Jan 13, 2005	31.11	31.11	30.67	30.76	5,543,780	-0.35(-1.12%)
Jan 12, 2005	31.28	31.39	30.95	31.11	8,204,668	+0.24(+0.78%)
Jan 11, 2005	30.51	30.95	30.44	30.87	7,862,658	+0.57(+1.87%)
Jan 10, 2005	30.43	30.64	30.10	30.31	7,182,624	+0.12(+0.39%)
Jan 07, 2005	30.52	30.87	30.10	30.19	7,979,090	-0.07(-0.24%)
Jan 06, 2005	30.30	30.76	30.02	30.26	6,864,670	-0.05(-0.17%)
Jan 05, 2005	30.55	30.89	30.27	30.31	7,060,006	+0.07(+0.24%)
Jan 04, 2005	30.84	31.06	30.15	30.24	14,815,855	-0.57(-1.86%)

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.