Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.56	33.80	33.48	33.59	2,331,951	+0.12(+0.35%)
Mar 30, 2005	32.42	33.68	32.38	33.47	2,708,435	+1.19(+3.69%)
Mar 29, 2005	32.23	32.75	32.21	32.28	1,856,233	+0.11(+0.33%)
Mar 28, 2005	31.63	32.83	31.45	32.18	5,863,144	-1.68(-4.97%)
Mar 24, 2005	33.85	34.15	33.75	33.86	1,270,492	-0.09(-0.26%)
Mar 23, 2005	33.33	34.16	33.23	33.95	1,549,539	+0.67(+2.01%)
Mar 22, 2005	32.97	33.67	32.90	33.28	1,834,656	+0.22(+0.67%)
Mar 21, 2005	33.23	33.30	32.91	33.06	1,255,770	+0.08(+0.24%)
Mar 18, 2005	33.14	33.20	32.75	32.98	1,472,444	-0.15(-0.46%)
Mar 17, 2005	32.91	33.20	32.62	33.13	887,377	+0.36(+1.09%)
Mar 16, 2005	32.83	32.97	32.41	32.77	1,472,782	-0.12(-0.35%)
Mar 15, 2005	33.75	33.75	32.89	32.89	1,246,442	-0.92(-2.71%)
Mar 14, 2005	33.50	33.86	33.37	33.80	1,028,306	+0.35(+1.04%)
Mar 11, 2005	33.59	33.87	33.46	33.46	2,225,412	-0.20(-0.61%)
Mar 10, 2005	33.81	34.05	33.60	33.66	1,440,078	-0.12(-0.34%)
Mar 09, 2005	34.04	34.20	33.77	33.78	2,062,456	-0.26(-0.76%)
Mar 08, 2005	34.04	34.19	33.55	34.04	2,057,736	-0.14(-0.42%)
Mar 07, 2005	33.90	34.31	33.77	34.18	1,308,814	+0.19(+0.55%)
Mar 04, 2005	33.31	34.08	33.23	33.99	2,182,369	+0.91(+2.74%)
Mar 03, 2005	33.11	33.37	32.66	33.08	3,007,374	-0.06(-0.19%)
Mar 02, 2005	33.72	33.82	33.02	33.15	2,017,278	-0.58(-1.72%)
Mar 01, 2005	33.19	33.87	33.10	33.72	2,195,181	+0.50(+1.50%)
Feb 28, 2005	33.44	33.56	32.99	33.23	1,768,349	-0.40(-1.19%)
Feb 25, 2005	33.19	33.66	33.10	33.63	1,508,857	+0.38(+1.15%)
Feb 24, 2005	32.88	33.24	32.72	33.24	1,622,813	+0.35(+1.05%)
Feb 23, 2005	32.39	32.90	32.35	32.90	1,311,399	+0.50(+1.54%)
Feb 22, 2005	32.48	33.15	32.40	32.40	2,061,557	-0.32(-0.98%)
Feb 18, 2005	32.66	32.90	32.61	32.72	1,333,089	+0.05(+0.16%)
Feb 17, 2005	32.42	32.84	32.42	32.66	1,809,931	+0.12(+0.36%)
Feb 16, 2005	31.94	32.68	31.89	32.55	1,597,639	+0.42(+1.30%)
Feb 15, 2005	32.29	32.42	31.91	32.13	1,764,641	-0.25(-0.77%)
Feb 14, 2005	32.21	32.55	32.17	32.38	991,894	+0.04(+0.14%)
Feb 11, 2005	32.03	32.49	31.89	32.34	1,661,473	+0.20(+0.61%)
Feb 10, 2005	32.25	32.39	31.94	32.14	1,090,791	-0.14(-0.44%)
Feb 09, 2005	32.71	32.89	32.20	32.28	2,320,938	-0.56(-1.71%)
Feb 08, 2005	32.26	32.84	32.17	32.84	2,633,251	+0.47(+1.46%)
Feb 07, 2005	32.13	32.51	31.86	32.37	1,465,814	+0.07(+0.22%)
Feb 04, 2005	31.81	32.68	31.59	32.30	3,433,644	-0.27(-0.82%)
Feb 03, 2005	31.96	32.63	31.86	32.57	3,924,983	+0.61(+1.89%)
Feb 02, 2005	31.70	32.03	31.54	31.96	2,349,596	+0.35(+1.10%)
Feb 01, 2005	30.69	31.79	30.69	31.61	4,734,255	+0.93(+3.02%)
Jan 31, 2005	29.84	30.88	29.68	30.69	3,944,538	+0.85(+2.83%)
Jan 28, 2005	28.83	30.25	28.83	29.84	8,424,246	+2.85(+10.55%)
Jan 27, 2005	26.85	27.32	26.81	27.00	1,370,738	-0.05(-0.20%)
Jan 26, 2005	27.09	27.34	26.94	27.05	1,112,256	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,705	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,162	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,453	-0.13(-0.48%)
Jan 20, 2005	27.01	27.87	27.01	27.58	2,547,727	+0.57(+2.11%)
Jan 19, 2005	27.66	27.76	26.95	27.01	2,386,682	-0.79(-2.85%)
Jan 18, 2005	27.58	27.91	27.45	27.81	881,084	+0.21(+0.77%)
Jan 14, 2005	28.06	28.23	27.50	27.59	1,643,267	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,285	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,766	+0.01(+0.03%)
Jan 11, 2005	27.76	27.98	27.59	27.79	1,520,882	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,478	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,820	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,347	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,162	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,340	-0.36(-1.29%)

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.