Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.99	34.91	33.35	34.26	1,805,140	+0.20(+0.59%)
Mar 30, 2005	33.92	34.51	32.66	34.06	2,155,000	+0.36(+1.07%)
Mar 29, 2005	34.10	34.55	33.14	33.70	2,762,031	-0.90(-2.60%)
Mar 28, 2005	35.00	35.00	34.56	34.60	1,227,029	-0.38(-1.09%)
Mar 24, 2005	34.95	35.82	34.60	34.98	1,111,974	-0.40(-1.13%)
Mar 23, 2005	35.12	35.83	35.12	35.38	1,004,488	+0.15(+0.43%)
Mar 22, 2005	36.68	36.68	35.12	35.23	1,658,984	-1.31(-3.59%)
Mar 21, 2005	36.96	37.18	36.17	36.54	1,228,184	-0.53(-1.43%)
Mar 18, 2005	36.61	37.20	36.50	37.07	1,829,775	+0.43(+1.17%)
Mar 17, 2005	36.21	37.47	36.21	36.64	2,393,133	+0.29(+0.80%)
Mar 16, 2005	32.73	38.13	32.50	36.35	8,874,341	+3.61(+11.03%)
Mar 15, 2005	33.08	33.27	32.58	32.74	763,252	-0.30(-0.91%)
Mar 14, 2005	33.20	33.63	32.81	33.04	1,421,523	-0.18(-0.54%)
Mar 11, 2005	33.88	34.17	32.94	33.22	1,509,831	-0.40(-1.19%)
Mar 10, 2005	34.30	34.44	33.45	33.62	1,913,693	-0.66(-1.93%)
Mar 09, 2005	35.13	35.32	34.11	34.28	1,736,418	-0.90(-2.56%)
Mar 08, 2005	35.68	35.85	34.81	35.18	1,266,653	-0.68(-1.90%)
Mar 07, 2005	35.61	36.07	35.15	35.86	863,751	+0.57(+1.62%)
Mar 04, 2005	34.89	35.98	34.69	35.29	1,216,632	+0.66(+1.91%)
Mar 03, 2005	34.56	34.92	34.50	34.63	1,161,952	-0.15(-0.43%)
Mar 02, 2005	34.69	35.05	34.40	34.78	1,193,034	-0.07(-0.20%)
Mar 01, 2005	34.15	35.25	34.15	34.85	2,031,885	+0.70(+2.05%)
Feb 28, 2005	35.11	35.29	33.70	34.15	2,509,173	-0.90(-2.57%)
Feb 25, 2005	34.86	35.50	34.50	35.05	1,122,286	+0.32(+0.92%)
Feb 24, 2005	34.17	34.88	33.62	34.73	1,554,761	+0.40(+1.17%)
Feb 23, 2005	33.97	34.56	33.30	34.33	2,242,758	+0.41(+1.21%)
Feb 22, 2005	35.59	35.77	33.71	33.92	3,555,666	-1.99(-5.54%)
Feb 18, 2005	36.65	37.27	35.59	35.91	2,949,869	-0.78(-2.13%)
Feb 17, 2005	37.15	37.78	36.50	36.69	2,017,628	-0.50(-1.34%)
Feb 16, 2005	36.40	37.19	35.31	37.19	8,100,201	-2.02(-5.15%)
Feb 15, 2005	39.95	40.09	38.66	39.21	2,569,140	-0.39(-0.98%)
Feb 14, 2005	39.10	40.66	39.01	39.60	2,168,391	+0.92(+2.38%)
Feb 11, 2005	38.31	39.25	38.31	38.68	1,174,744	+0.24(+0.62%)
Feb 10, 2005	40.17	40.30	38.01	38.44	2,776,958	-1.77(-4.40%)
Feb 09, 2005	41.03	41.03	39.98	40.21	1,082,891	-0.74(-1.81%)
Feb 08, 2005	40.44	41.61	40.43	40.95	1,779,355	+0.44(+1.09%)
Feb 07, 2005	40.50	41.00	40.32	40.51	741,896	-0.14(-0.34%)
Feb 04, 2005	39.94	40.87	39.94	40.65	1,202,898	+0.43(+1.07%)
Feb 03, 2005	40.35	40.77	39.66	40.22	1,218,595	-0.02(-0.05%)
Feb 02, 2005	40.56	40.91	40.21	40.24	1,196,045	-0.32(-0.79%)
Feb 01, 2005	39.85	40.64	39.15	40.56	3,301,629	+0.26(+0.65%)
Jan 31, 2005	38.81	40.54	38.61	40.30	7,945,805	+2.38(+6.28%)
Jan 28, 2005	39.11	39.30	36.57	37.92	5,268,661	-1.09(-2.79%)
Jan 27, 2005	38.76	39.40	38.11	39.01	1,478,533	+0.17(+0.44%)
Jan 26, 2005	39.89	39.94	38.48	38.84	1,390,514	-0.58(-1.47%)
Jan 25, 2005	39.48	39.98	39.20	39.42	1,117,389	+0.04(+0.10%)
Jan 24, 2005	41.30	41.75	39.16	39.38	2,808,560	-0.09(-0.24%)
Jan 21, 2005	39.54	39.83	39.27	39.47	1,536,116	-0.07(-0.17%)
Jan 20, 2005	39.51	40.23	39.36	39.54	974,479	-0.20(-0.50%)
Jan 19, 2005	40.80	40.90	39.62	39.74	1,818,196	-1.03(-2.53%)
Jan 18, 2005	40.95	41.15	40.27	40.77	1,155,965	-0.23(-0.56%)
Jan 14, 2005	41.28	41.38	40.70	41.00	1,638,303	-0.09(-0.22%)
Jan 13, 2005	42.43	42.43	41.08	41.09	2,522,993	-0.95(-2.26%)
Jan 12, 2005	42.20	42.27	41.75	42.04	2,453,644	-0.01(-0.02%)
Jan 11, 2005	40.66	42.41	40.62	42.05	3,145,585	+1.80(+4.47%)
Jan 10, 2005	40.09	40.65	40.00	40.25	889,365	+0.15(+0.37%)
Jan 07, 2005	40.56	40.70	39.98	40.10	1,238,600	-0.22(-0.55%)
Jan 06, 2005	39.87	40.97	39.87	40.32	1,494,395	+0.10(+0.25%)
Jan 05, 2005	39.66	40.66	39.29	40.22	1,980,943	+0.67(+1.69%)
Jan 04, 2005	40.34	40.67	38.94	39.55	1,847,509	-0.16(-0.40%)

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.