Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.64	29.64	28.97	29.19	2,426,381	-0.52(-1.74%)
Mar 30, 2005	29.89	29.91	29.39	29.71	2,071,818	-0.11(-0.38%)
Mar 29, 2005	29.77	30.05	29.74	29.82	2,053,864	-0.06(-0.21%)
Mar 28, 2005	29.50	30.03	29.36	29.89	1,755,143	+0.39(+1.32%)
Mar 24, 2005	29.69	29.93	29.50	29.50	1,032,162	-0.11(-0.36%)
Mar 23, 2005	29.70	30.00	29.60	29.60	2,333,499	-0.01(-0.02%)
Mar 22, 2005	30.30	30.37	29.61	29.61	1,834,453	-0.69(-2.26%)
Mar 21, 2005	30.44	30.44	30.03	30.30	1,604,015	-0.16(-0.51%)
Mar 18, 2005	30.95	31.12	30.09	30.45	2,512,901	-0.59(-1.91%)
Mar 17, 2005	31.56	31.56	30.73	31.05	2,845,127	-0.52(-1.64%)
Mar 16, 2005	31.36	31.68	31.19	31.56	2,427,088	+0.21(+0.65%)
Mar 15, 2005	32.04	32.05	31.27	31.36	2,719,588	-0.78(-2.42%)
Mar 14, 2005	32.22	32.33	31.80	32.13	2,059,377	-0.14(-0.44%)
Mar 11, 2005	31.97	32.40	31.66	32.28	1,261,328	+0.11(+0.35%)
Mar 10, 2005	32.02	32.18	31.80	32.16	1,317,594	+0.04(+0.11%)
Mar 09, 2005	32.35	32.50	32.00	32.13	1,228,529	-0.23(-0.70%)
Mar 08, 2005	32.25	32.43	31.85	32.35	1,783,135	-0.07(-0.22%)
Mar 07, 2005	32.22	32.74	32.22	32.42	755,779	+0.16(+0.48%)
Mar 04, 2005	32.08	32.42	32.04	32.27	1,185,552	+0.28(+0.88%)
Mar 03, 2005	32.17	32.28	31.88	31.99	1,127,306	+0.12(+0.38%)
Mar 02, 2005	31.44	31.94	31.41	31.87	1,033,152	+0.15(+0.47%)
Mar 01, 2005	31.34	31.99	31.26	31.72	1,156,146	+0.27(+0.85%)
Feb 28, 2005	31.58	31.72	31.29	31.45	1,414,152	-0.37(-1.16%)
Feb 25, 2005	31.49	31.91	31.40	31.82	1,213,968	+0.22(+0.69%)
Feb 24, 2005	31.46	31.77	31.34	31.60	983,389	+0.13(+0.43%)
Feb 23, 2005	31.34	31.75	31.16	31.46	741,641	+0.30(+0.98%)
Feb 22, 2005	31.48	31.75	31.16	31.16	1,920,691	-0.61(-1.92%)
Feb 18, 2005	31.89	31.99	31.65	31.77	1,814,237	-0.25(-0.77%)
Feb 17, 2005	32.48	32.48	32.01	32.01	1,954,620	-0.46(-1.42%)
Feb 16, 2005	32.88	33.06	32.29	32.47	2,289,391	-0.66(-1.99%)
Feb 15, 2005	32.93	33.17	32.82	33.13	1,677,388	+0.02(+0.06%)
Feb 14, 2005	33.27	33.34	32.83	33.11	1,321,270	-0.31(-0.93%)
Feb 11, 2005	32.58	33.74	32.55	33.42	3,112,463	+0.84(+2.58%)
Feb 10, 2005	32.54	32.69	32.18	32.58	1,581,820	+0.19(+0.59%)
Feb 09, 2005	32.38	32.61	32.18	32.39	1,824,274	+0.10(+0.31%)
Feb 08, 2005	32.33	32.47	32.22	32.29	1,956,741	-0.24(-0.74%)
Feb 07, 2005	32.33	32.64	32.31	32.53	2,073,090	+0.01(+0.02%)
Feb 04, 2005	31.26	32.58	31.26	32.52	2,361,491	+1.03(+3.28%)
Feb 03, 2005	31.66	31.81	31.41	31.49	2,517,849	+0.37(+1.18%)
Feb 02, 2005	31.03	31.20	30.81	31.12	2,112,534	+0.09(+0.30%)
Feb 01, 2005	30.88	31.17	30.56	31.03	1,423,765	+0.33(+1.08%)
Jan 31, 2005	30.06	30.73	30.00	30.70	2,173,748	+0.90(+3.01%)
Jan 28, 2005	30.25	30.31	29.66	29.80	1,463,491	-0.44(-1.45%)
Jan 27, 2005	30.39	30.59	30.17	30.24	863,646	-0.30(-0.97%)
Jan 26, 2005	30.14	30.56	30.09	30.54	1,691,525	+0.40(+1.34%)
Jan 25, 2005	29.89	30.24	29.89	30.13	1,644,024	+0.26(+0.88%)
Jan 24, 2005	29.99	30.30	29.53	29.87	1,671,733	-0.42(-1.40%)
Jan 21, 2005	30.81	30.82	30.23	30.30	2,049,057	-0.60(-1.95%)
Jan 20, 2005	30.86	31.06	30.44	30.90	3,064,962	-0.12(-0.39%)
Jan 19, 2005	30.90	31.27	30.64	31.02	4,090,905	+0.23(+0.76%)
Jan 18, 2005	30.06	30.88	29.86	30.78	3,314,909	+0.72(+2.40%)
Jan 14, 2005	29.99	30.42	29.93	30.06	1,695,908	+0.08(+0.26%)
Jan 13, 2005	30.23	30.34	29.91	29.98	1,914,894	-0.26(-0.87%)
Jan 12, 2005	30.09	30.25	29.69	30.25	2,165,831	+0.16(+0.52%)
Jan 11, 2005	29.71	30.35	29.66	30.09	1,809,572	+0.25(+0.85%)
Jan 10, 2005	29.85	30.10	29.80	29.84	1,383,191	-0.23(-0.75%)
Jan 07, 2005	30.24	30.30	29.91	30.06	1,987,419	-0.11(-0.37%)
Jan 06, 2005	29.84	30.49	29.27	30.18	3,780,309	+0.33(+1.11%)
Jan 05, 2005	29.87	30.16	29.74	29.84	2,365,308	-0.02(-0.07%)
Jan 04, 2005	29.95	30.15	29.86	29.86	1,276,313	-0.08(-0.26%)

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.