Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.57	33.81	33.49	33.59	2,331,811	+0.12(+0.35%)
Mar 30, 2005	32.42	33.68	32.38	33.48	2,708,273	+1.19(+3.69%)
Mar 29, 2005	32.23	32.76	32.21	32.28	1,856,122	+0.11(+0.33%)
Mar 28, 2005	31.63	32.84	31.46	32.18	5,862,793	-1.68(-4.97%)
Mar 24, 2005	33.85	34.15	33.75	33.86	1,270,416	-0.09(-0.26%)
Mar 23, 2005	33.33	34.16	33.24	33.95	1,549,446	+0.67(+2.01%)
Mar 22, 2005	32.97	33.67	32.90	33.28	1,834,545	+0.22(+0.67%)
Mar 21, 2005	33.23	33.30	32.91	33.06	1,255,694	+0.08(+0.24%)
Mar 18, 2005	33.14	33.20	32.75	32.98	1,472,356	-0.15(-0.46%)
Mar 17, 2005	32.92	33.20	32.62	33.13	887,324	+0.36(+1.09%)
Mar 16, 2005	32.84	32.97	32.41	32.77	1,472,693	-0.12(-0.35%)
Mar 15, 2005	33.75	33.75	32.89	32.89	1,246,367	-0.92(-2.71%)
Mar 14, 2005	33.50	33.86	33.37	33.81	1,028,244	+0.35(+1.04%)
Mar 11, 2005	33.59	33.87	33.46	33.46	2,225,279	-0.20(-0.61%)
Mar 10, 2005	33.81	34.06	33.60	33.66	1,439,992	-0.12(-0.34%)
Mar 09, 2005	34.04	34.21	33.77	33.78	2,062,333	-0.26(-0.76%)
Mar 08, 2005	34.04	34.19	33.56	34.04	2,057,613	-0.14(-0.42%)
Mar 07, 2005	33.90	34.31	33.77	34.18	1,308,736	+0.19(+0.55%)
Mar 04, 2005	33.31	34.08	33.24	33.99	2,182,238	+0.91(+2.74%)
Mar 03, 2005	33.11	33.37	32.67	33.09	3,007,194	-0.06(-0.19%)
Mar 02, 2005	33.73	33.82	33.02	33.15	2,017,157	-0.58(-1.72%)
Mar 01, 2005	33.19	33.87	33.10	33.73	2,195,049	+0.50(+1.50%)
Feb 28, 2005	33.44	33.57	33.00	33.23	1,768,243	-0.40(-1.19%)
Feb 25, 2005	33.19	33.66	33.10	33.63	1,508,766	+0.38(+1.15%)
Feb 24, 2005	32.88	33.25	32.72	33.25	1,622,716	+0.35(+1.06%)
Feb 23, 2005	32.39	32.90	32.36	32.90	1,311,321	+0.50(+1.54%)
Feb 22, 2005	32.48	33.15	32.40	32.40	2,061,434	-0.32(-0.98%)
Feb 18, 2005	32.67	32.90	32.61	32.72	1,333,009	+0.05(+0.16%)
Feb 17, 2005	32.42	32.84	32.42	32.67	1,809,823	+0.12(+0.36%)
Feb 16, 2005	31.95	32.68	31.89	32.55	1,597,543	+0.42(+1.30%)
Feb 15, 2005	32.29	32.42	31.91	32.13	1,764,535	-0.25(-0.77%)
Feb 14, 2005	32.21	32.55	32.17	32.38	991,834	+0.04(+0.14%)
Feb 11, 2005	32.04	32.49	31.89	32.34	1,661,373	+0.20(+0.61%)
Feb 10, 2005	32.25	32.39	31.95	32.14	1,090,726	-0.14(-0.44%)
Feb 09, 2005	32.71	32.89	32.20	32.28	2,320,799	-0.56(-1.71%)
Feb 08, 2005	32.26	32.84	32.17	32.84	2,633,093	+0.47(+1.46%)
Feb 07, 2005	32.13	32.52	31.86	32.37	1,465,726	+0.07(+0.22%)
Feb 04, 2005	31.81	32.68	31.59	32.30	3,433,438	-0.27(-0.82%)
Feb 03, 2005	31.96	32.63	31.86	32.57	3,924,748	+0.61(+1.89%)
Feb 02, 2005	31.70	32.04	31.55	31.96	2,349,455	+0.35(+1.10%)
Feb 01, 2005	30.69	31.79	30.69	31.62	4,733,971	+0.93(+3.02%)
Jan 31, 2005	29.85	30.88	29.68	30.69	3,944,301	+0.85(+2.83%)
Jan 28, 2005	28.83	30.26	28.83	29.85	8,423,740	+2.85(+10.55%)
Jan 27, 2005	26.86	27.32	26.81	27.00	1,370,655	-0.05(-0.20%)
Jan 26, 2005	27.10	27.35	26.95	27.05	1,112,189	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,590	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,074	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,391	-0.13(-0.48%)
Jan 20, 2005	27.02	27.87	27.02	27.59	2,547,574	+0.57(+2.11%)
Jan 19, 2005	27.67	27.76	26.95	27.02	2,386,539	-0.79(-2.85%)
Jan 18, 2005	27.59	27.92	27.45	27.81	881,031	+0.21(+0.77%)
Jan 14, 2005	28.07	28.24	27.51	27.59	1,643,168	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,088	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,666	+0.01(+0.03%)
Jan 11, 2005	27.76	27.99	27.59	27.79	1,520,790	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,290	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,714	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,248	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,071	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,109	-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.