Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.65	32.65	31.96	32.17	94,702	-0.46(-1.42%)
Mar 30, 2005	32.08	32.65	31.95	32.64	143,498	+0.65(+2.02%)
Mar 29, 2005	32.16	32.35	31.91	31.99	171,894	-0.52(-1.59%)
Mar 28, 2005	33.08	33.21	32.51	32.51	76,162	-0.49(-1.49%)
Mar 24, 2005	32.55	33.57	32.53	33.00	101,288	+0.28(+0.87%)
Mar 23, 2005	33.03	33.08	32.47	32.71	324,118	-0.45(-1.35%)
Mar 22, 2005	33.33	33.74	33.13	33.16	88,688	-0.16(-0.49%)
Mar 21, 2005	33.42	33.66	33.27	33.33	113,236	-0.34(-1.02%)
Mar 18, 2005	33.65	33.84	33.36	33.67	178,691	+0.14(+0.41%)
Mar 17, 2005	33.60	33.96	33.47	33.53	140,689	-0.17(-0.51%)
Mar 16, 2005	33.65	34.15	33.58	33.70	123,683	-0.13(-0.38%)
Mar 15, 2005	33.88	34.28	33.68	33.83	279,307	-0.10(-0.30%)
Mar 14, 2005	33.65	34.12	33.64	33.94	294,983	+0.13(+0.38%)
Mar 11, 2005	34.21	34.36	33.45	33.81	400,947	-0.09(-0.25%)
Mar 10, 2005	34.08	34.31	33.76	33.89	112,661	+0.09(+0.28%)
Mar 09, 2005	33.76	34.41	33.28	33.80	129,414	-0.01(-0.03%)
Mar 08, 2005	34.34	34.44	33.76	33.81	204,162	-0.13(-0.38%)
Mar 07, 2005	34.25	34.45	33.94	33.94	272,560	-0.46(-1.35%)
Mar 04, 2005	34.39	34.46	33.99	34.40	254,305	+0.40(+1.19%)
Mar 03, 2005	34.68	34.70	33.96	34.00	434,018	-0.48(-1.40%)
Mar 02, 2005	34.25	34.66	34.25	34.48	243,666	-0.01(-0.02%)
Mar 01, 2005	33.59	34.52	33.56	34.49	265,616	+0.99(+2.95%)
Feb 28, 2005	33.54	34.04	33.24	33.50	266,013	-0.23(-0.69%)
Feb 25, 2005	33.02	33.80	32.90	33.73	275,486	+0.69(+2.08%)
Feb 24, 2005	32.47	33.14	32.37	33.04	253,734	+0.22(+0.68%)
Feb 23, 2005	32.78	33.02	32.43	32.82	261,139	+0.63(+1.95%)
Feb 22, 2005	32.60	33.39	32.19	32.19	314,984	-0.77(-2.32%)
Feb 18, 2005	32.78	33.33	32.34	32.96	263,362	+0.29(+0.90%)
Feb 17, 2005	33.37	33.64	32.66	32.66	482,888	-0.93(-2.76%)
Feb 16, 2005	32.53	33.93	32.34	33.59	749,987	+1.74(+5.47%)
Feb 15, 2005	31.10	32.02	30.76	31.85	330,611	+0.71(+2.28%)
Feb 14, 2005	30.29	31.32	30.08	31.14	351,882	+0.72(+2.37%)
Feb 11, 2005	31.48	31.48	28.98	30.42	1,178,644	-2.63(-7.96%)
Feb 10, 2005	32.93	33.39	32.70	33.05	251,733	+0.02(+0.05%)
Feb 09, 2005	33.45	33.67	32.99	33.03	222,814	-0.55(-1.64%)
Feb 08, 2005	33.30	33.80	33.24	33.58	193,631	+0.15(+0.44%)
Feb 07, 2005	33.70	33.87	33.34	33.44	221,173	-0.06(-0.18%)
Feb 04, 2005	33.39	33.84	33.32	33.50	225,522	-0.09(-0.26%)
Feb 03, 2005	34.74	34.74	32.93	33.58	484,385	-1.16(-3.34%)
Feb 02, 2005	36.12	36.55	34.62	34.74	1,657,818	-4.85(-12.25%)
Feb 01, 2005	39.78	39.97	39.47	39.59	200,947	-0.42(-1.05%)
Jan 31, 2005	39.34	40.31	39.06	40.02	130,241	+1.01(+2.58%)
Jan 28, 2005	39.08	39.53	38.56	39.01	138,105	-0.43(-1.09%)
Jan 27, 2005	39.87	39.92	39.30	39.44	90,232	-0.35(-0.89%)
Jan 26, 2005	39.70	40.02	39.35	39.79	121,808	+0.45(+1.14%)
Jan 25, 2005	39.59	40.12	39.27	39.35	125,054	-0.22(-0.54%)
Jan 24, 2005	39.59	40.05	39.54	39.56	204,544	-0.13(-0.33%)
Jan 21, 2005	39.58	39.84	39.45	39.69	136,398	+0.22(+0.54%)
Jan 20, 2005	39.35	39.78	39.22	39.47	114,008	-0.11(-0.28%)
Jan 19, 2005	40.48	40.48	39.51	39.59	141,182	-0.76(-1.88%)
Jan 18, 2005	39.57	40.40	39.53	40.34	127,214	+0.46(+1.16%)
Jan 14, 2005	39.62	39.99	39.13	39.88	98,623	+0.77(+1.96%)
Jan 13, 2005	39.98	39.98	39.01	39.11	134,601	-0.75(-1.89%)
Jan 12, 2005	39.46	39.90	39.23	39.87	153,846	+0.28(+0.70%)
Jan 11, 2005	39.18	40.02	39.10	39.59	201,480	-0.17(-0.42%)
Jan 10, 2005	39.23	40.09	39.16	39.76	111,719	+0.45(+1.14%)
Jan 07, 2005	40.11	40.29	39.31	39.31	201,723	-0.59(-1.49%)
Jan 06, 2005	38.97	40.09	38.97	39.90	250,022	+0.88(+2.25%)
Jan 05, 2005	40.42	40.64	38.96	39.03	220,038	-1.48(-3.65%)
Jan 04, 2005	40.42	40.84	40.42	40.51	207,552	-0.07(-0.17%)

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.