Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.84	29.48	28.41	29.25	3,838,478	+0.55(+1.92%)
Mar 30, 2005	28.27	28.80	28.25	28.70	1,759,100	+0.39(+1.38%)
Mar 29, 2005	28.52	28.76	28.04	28.31	1,701,832	-0.25(-0.88%)
Mar 28, 2005	28.50	28.79	28.50	28.56	1,695,168	+0.04(+0.14%)
Mar 24, 2005	28.69	28.92	28.51	28.52	2,933,308	-0.20(-0.70%)
Mar 23, 2005	28.49	28.96	28.41	28.72	2,303,068	+0.18(+0.63%)
Mar 22, 2005	28.82	29.11	28.45	28.54	4,228,499	-0.40(-1.38%)
Mar 21, 2005	29.04	29.20	28.78	28.94	2,742,608	-0.06(-0.21%)
Mar 18, 2005	29.81	30.01	28.26	29.00	4,233,879	-0.64(-2.16%)
Mar 17, 2005	30.51	31.00	29.59	29.64	11,528,166	+0.81(+2.81%)
Mar 16, 2005	28.18	28.96	28.18	28.83	4,639,333	+0.39(+1.37%)
Mar 15, 2005	28.49	28.80	28.13	28.44	2,513,746	-0.14(-0.49%)
Mar 14, 2005	28.43	28.92	28.39	28.58	2,274,559	+0.09(+0.32%)
Mar 11, 2005	28.63	29.05	28.36	28.49	4,992,304	-0.23(-0.80%)
Mar 10, 2005	28.49	29.52	28.20	28.72	15,657,566	-1.87(-6.11%)
Mar 09, 2005	30.52	30.88	30.52	30.59	1,574,339	+0.00(+0.00%)
Mar 08, 2005	30.38	30.66	30.36	30.59	1,326,443	+0.16(+0.53%)
Mar 07, 2005	30.43	30.62	30.21	30.43	1,024,069	+0.04(+0.13%)
Mar 04, 2005	30.07	30.75	30.07	30.39	1,064,972	+0.33(+1.10%)
Mar 03, 2005	30.14	30.19	29.96	30.06	1,122,035	-0.18(-0.60%)
Mar 02, 2005	29.90	30.55	29.90	30.24	1,659,688	+0.24(+0.80%)
Mar 01, 2005	29.93	30.37	29.78	30.00	2,393,265	+0.25(+0.84%)
Feb 28, 2005	29.36	29.77	29.32	29.75	1,976,125	+0.44(+1.50%)
Feb 25, 2005	29.05	29.44	28.81	29.31	2,490,360	+0.13(+0.45%)
Feb 24, 2005	29.04	29.37	28.99	29.18	1,712,446	-0.10(-0.34%)
Feb 23, 2005	29.84	29.87	29.00	29.28	2,882,285	-0.37(-1.25%)
Feb 22, 2005	29.55	30.08	29.43	29.65	1,824,702	+0.03(+0.10%)
Feb 18, 2005	29.90	30.09	29.61	29.62	1,963,730	-0.28(-0.94%)
Feb 17, 2005	30.51	30.96	29.85	29.90	2,521,911	-0.60(-1.97%)
Feb 16, 2005	30.87	31.05	30.25	30.50	2,322,378	-0.41(-1.33%)
Feb 15, 2005	30.88	31.27	30.74	30.91	1,688,409	-0.08(-0.26%)
Feb 14, 2005	30.77	31.58	30.65	30.99	3,311,435	+0.64(+2.11%)
Feb 11, 2005	30.13	30.50	30.06	30.35	1,241,636	+0.27(+0.90%)
Feb 10, 2005	30.10	30.41	29.97	30.08	1,142,996	-0.05(-0.17%)
Feb 09, 2005	30.65	30.81	29.97	30.13	1,609,902	-0.63(-2.05%)
Feb 08, 2005	30.55	30.85	30.28	30.76	1,482,884	+0.21(+0.69%)
Feb 07, 2005	30.31	30.62	30.23	30.55	1,298,773	+0.25(+0.83%)
Feb 04, 2005	29.84	30.30	29.61	30.30	1,515,522	+0.35(+1.17%)
Feb 03, 2005	29.97	30.26	29.72	29.95	1,851,696	-0.05(-0.17%)
Feb 02, 2005	30.38	30.48	29.90	30.00	1,694,281	-0.41(-1.35%)
Feb 01, 2005	30.54	30.70	30.31	30.41	1,717,344	-0.10(-0.33%)
Jan 31, 2005	30.62	31.00	30.38	30.51	2,445,940	+0.49(+1.63%)
Jan 28, 2005	30.08	30.12	29.89	30.02	3,242,672	-0.05(-0.17%)
Jan 27, 2005	30.12	30.33	29.45	30.07	6,842,773	-0.50(-1.64%)
Jan 26, 2005	31.75	31.75	30.48	30.57	5,923,024	-1.39(-4.35%)
Jan 25, 2005	32.11	32.42	31.92	31.96	1,043,100	-0.06(-0.19%)
Jan 24, 2005	32.47	32.92	31.94	32.02	2,182,650	-0.52(-1.60%)
Jan 21, 2005	32.41	33.39	31.95	32.54	4,395,733	+0.56(+1.75%)
Jan 20, 2005	32.49	32.54	31.71	31.98	2,668,657	-0.40(-1.24%)
Jan 19, 2005	32.76	32.92	32.30	32.38	2,210,306	-0.61(-1.85%)
Jan 18, 2005	32.98	33.31	32.86	32.99	1,707,521	-0.01(-0.03%)
Jan 14, 2005	32.84	33.29	32.76	33.00	2,426,947	+1.03(+3.22%)
Jan 13, 2005	31.85	32.29	31.80	31.97	2,032,319	-0.63(-1.93%)
Jan 12, 2005	32.64	32.80	32.07	32.60	1,760,203	-0.15(-0.46%)
Jan 11, 2005	33.03	33.04	32.48	32.75	2,669,617	-0.37(-1.12%)
Jan 10, 2005	32.65	33.52	32.62	33.12	1,793,371	+0.36(+1.10%)
Jan 07, 2005	32.40	32.88	32.34	32.76	1,892,297	+0.35(+1.08%)
Jan 06, 2005	32.52	32.93	32.39	32.41	2,064,919	+0.12(+0.37%)
Jan 05, 2005	32.20	32.54	32.14	32.29	1,449,421	-0.01(-0.03%)
Jan 04, 2005	33.06	33.40	32.17	32.30	1,900,065	-0.80(-2.42%)

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.