Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.55	34.20	33.20	33.90	25,477,290	+0.42(+1.25%)
Mar 30, 2005	32.31	33.60	32.27	33.48	28,387,788	+1.32(+4.10%)
Mar 29, 2005	32.18	32.84	31.79	32.16	23,555,784	-0.09(-0.28%)
Mar 28, 2005	32.21	32.50	32.10	32.25	20,682,810	+0.84(+2.67%)
Mar 24, 2005	31.94	32.09	31.41	31.41	23,224,772	+0.54(+1.75%)
Mar 23, 2005	30.91	31.33	30.85	30.87	13,943,925	-0.12(-0.39%)
Mar 22, 2005	31.70	31.98	30.86	30.99	19,637,494	-0.63(-1.99%)
Mar 21, 2005	31.29	31.77	30.98	31.62	18,471,786	+0.51(+1.64%)
Mar 18, 2005	31.53	31.73	30.91	31.11	21,699,512	-0.50(-1.58%)
Mar 17, 2005	31.80	31.98	31.54	31.61	13,762,346	+0.03(+0.09%)
Mar 16, 2005	31.87	32.35	31.40	31.58	18,130,060	-0.36(-1.13%)
Mar 15, 2005	31.61	32.28	31.53	31.94	21,028,526	+0.62(+1.98%)
Mar 14, 2005	31.74	31.83	30.65	31.32	19,737,964	-0.33(-1.04%)
Mar 11, 2005	31.86	32.21	31.65	31.65	13,380,612	-0.26(-0.81%)
Mar 10, 2005	32.43	32.56	31.60	31.91	19,386,856	-0.41(-1.27%)
Mar 09, 2005	33.01	33.15	32.01	32.32	21,824,378	-0.84(-2.53%)
Mar 08, 2005	33.55	33.73	33.14	33.16	17,841,040	+0.07(+0.21%)
Mar 07, 2005	32.40	33.31	32.36	33.09	18,012,988	+0.73(+2.26%)
Mar 04, 2005	32.36	32.57	31.76	32.36	17,499,732	+0.05(+0.15%)
Mar 03, 2005	32.25	32.48	31.80	32.31	17,995,040	+0.08(+0.25%)
Mar 02, 2005	32.07	32.60	31.75	32.23	15,365,236	-0.07(-0.22%)
Mar 01, 2005	32.37	32.67	32.05	32.30	20,267,770	+0.03(+0.09%)
Feb 28, 2005	31.74	33.77	31.62	32.27	25,319,890	+0.54(+1.70%)
Feb 25, 2005	31.53	31.96	31.43	31.73	20,122,082	+0.25(+0.79%)
Feb 24, 2005	30.43	31.49	30.30	31.48	55,572,544	-0.64(-1.99%)
Feb 23, 2005	32.82	32.92	31.40	32.12	34,835,644	-0.67(-2.04%)
Feb 22, 2005	33.25	33.82	32.66	32.79	18,279,556	-0.81(-2.41%)
Feb 18, 2005	33.84	33.98	33.38	33.60	12,517,492	-0.22(-0.65%)
Feb 17, 2005	34.42	34.79	33.76	33.82	16,297,756	-0.60(-1.74%)
Feb 16, 2005	33.81	34.82	33.75	34.42	22,689,508	+0.44(+1.29%)
Feb 15, 2005	34.34	34.92	33.81	33.98	20,730,868	-0.35(-1.02%)
Feb 14, 2005	34.01	34.41	33.78	34.33	20,199,756	+0.18(+0.53%)
Feb 11, 2005	33.45	34.70	33.31	34.15	20,392,640	+0.71(+2.12%)
Feb 10, 2005	33.72	33.72	32.47	33.44	32,645,980	-0.15(-0.45%)
Feb 09, 2005	34.60	34.66	33.45	33.59	18,380,764	-0.77(-2.24%)
Feb 08, 2005	34.64	34.91	34.32	34.36	17,448,564	-0.11(-0.32%)
Feb 07, 2005	35.07	35.19	34.36	34.47	14,993,435	-0.55(-1.57%)
Feb 04, 2005	34.71	35.30	34.71	35.02	16,868,784	-0.16(-0.45%)
Feb 03, 2005	35.27	35.67	35.00	35.18	16,781,286	-0.36(-1.01%)
Feb 02, 2005	36.02	36.34	35.29	35.54	33,533,572	+0.79(+2.27%)
Feb 01, 2005	35.13	35.28	34.46	34.75	18,842,086	-0.46(-1.31%)
Jan 31, 2005	35.04	35.44	34.53	35.21	20,907,316	+0.59(+1.70%)
Jan 28, 2005	34.90	35.24	34.12	34.62	17,864,468	-0.11(-0.32%)
Jan 27, 2005	35.38	35.49	34.35	34.73	21,521,728	-0.74(-2.09%)
Jan 26, 2005	34.70	35.74	34.39	35.47	25,808,850	+1.43(+4.20%)
Jan 25, 2005	34.56	34.76	33.94	34.04	26,986,020	+0.11(+0.32%)
Jan 24, 2005	35.48	35.52	33.75	33.93	31,492,680	-1.37(-3.88%)
Jan 21, 2005	36.08	36.11	35.29	35.30	22,183,940	-0.48(-1.34%)
Jan 20, 2005	35.40	36.42	35.05	35.78	30,252,636	-0.67(-1.84%)
Jan 19, 2005	38.09	38.20	36.42	36.45	44,760,568	-0.73(-1.96%)
Jan 18, 2005	37.16	37.46	36.60	37.18	44,266,248	+0.48(+1.31%)
Jan 14, 2005	35.86	36.70	35.83	36.70	27,730,234	+1.37(+3.88%)
Jan 13, 2005	36.14	36.32	35.26	35.33	18,587,832	-0.81(-2.24%)
Jan 12, 2005	35.88	36.18	34.80	36.14	23,314,908	+0.48(+1.35%)
Jan 11, 2005	36.31	36.58	35.39	35.66	19,894,372	-0.66(-1.82%)
Jan 10, 2005	36.08	36.76	35.51	36.32	17,747,820	+0.36(+1.00%)
Jan 07, 2005	35.99	36.46	35.41	35.96	18,608,476	+0.53(+1.50%)
Jan 06, 2005	36.32	36.50	35.21	35.43	20,837,484	-0.70(-1.94%)
Jan 05, 2005	36.68	36.98	36.06	36.13	18,494,396	-0.45(-1.23%)
Jan 04, 2005	38.45	38.54	36.46	36.58	26,743,612	-1.60(-4.19%)

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.