Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.29	33.31	32.98	33.13	8,626,476	-0.23(-0.67%)
Mar 30, 2005	32.48	33.48	32.45	33.35	13,811,736	+0.94(+2.89%)
Mar 29, 2005	32.75	32.76	32.41	32.41	12,608,615	-0.41(-1.24%)
Mar 28, 2005	32.85	32.95	32.64	32.82	9,212,357	-0.06(-0.17%)
Mar 24, 2005	33.13	33.25	32.88	32.88	8,398,811	-0.14(-0.44%)
Mar 23, 2005	32.53	33.25	32.53	33.02	12,432,947	+0.49(+1.50%)
Mar 22, 2005	32.96	33.00	32.50	32.53	11,614,600	-0.43(-1.31%)
Mar 21, 2005	33.47	33.50	32.88	32.96	8,295,777	-0.41(-1.24%)
Mar 18, 2005	33.18	33.44	32.94	33.38	18,138,174	+0.41(+1.23%)
Mar 17, 2005	32.91	33.13	32.76	32.97	8,388,731	-0.04(-0.11%)
Mar 16, 2005	33.06	33.31	32.88	33.01	8,398,651	-0.07(-0.21%)
Mar 15, 2005	33.35	33.40	33.08	33.08	7,491,830	-0.21(-0.62%)
Mar 14, 2005	33.01	33.28	32.83	33.28	8,515,763	+0.46(+1.41%)
Mar 11, 2005	33.31	33.40	32.80	32.82	9,688,806	-0.48(-1.43%)
Mar 10, 2005	33.15	33.66	33.06	33.30	11,128,232	+0.17(+0.51%)
Mar 09, 2005	33.35	33.44	33.00	33.13	8,161,066	-0.22(-0.66%)
Mar 08, 2005	33.56	33.60	33.31	33.35	7,995,157	-0.22(-0.65%)
Mar 07, 2005	33.74	33.74	33.55	33.56	7,064,818	-0.09(-0.28%)
Mar 04, 2005	33.67	33.75	33.55	33.66	7,283,043	+0.23(+0.69%)
Mar 03, 2005	33.61	33.65	33.35	33.43	10,201,413	-0.07(-0.21%)
Mar 02, 2005	33.29	33.62	33.28	33.50	8,075,151	+0.05(+0.15%)
Mar 01, 2005	33.18	33.47	33.18	33.45	11,315,260	+0.26(+0.79%)
Feb 28, 2005	33.87	33.88	33.13	33.18	13,964,526	-0.69(-2.03%)
Feb 25, 2005	33.65	33.87	33.60	33.87	10,698,980	+0.23(+0.67%)
Feb 24, 2005	33.50	33.69	33.43	33.65	16,129,825	+0.21(+0.64%)
Feb 23, 2005	33.22	33.58	33.06	33.43	13,879,732	+0.77(+2.37%)
Feb 22, 2005	33.22	33.33	32.66	32.66	14,766,874	-0.78(-2.34%)
Feb 18, 2005	33.33	33.70	33.26	33.44	15,250,362	+0.11(+0.32%)
Feb 17, 2005	33.31	33.41	33.18	33.33	9,885,113	+0.01(+0.04%)
Feb 16, 2005	33.43	33.43	33.22	33.32	15,155,488	-0.11(-0.32%)
Feb 15, 2005	33.06	33.51	32.95	33.43	15,495,946	+0.49(+1.48%)
Feb 14, 2005	32.76	33.01	32.71	32.94	21,966,242	+0.34(+1.05%)
Feb 11, 2005	32.31	32.68	32.23	32.60	16,559,557	+0.33(+1.03%)
Feb 10, 2005	32.31	32.43	31.98	32.26	21,157,976	+0.07(+0.21%)
Feb 09, 2005	32.50	32.56	32.20	32.20	17,008,648	-0.29(-0.90%)
Feb 08, 2005	32.83	32.84	32.35	32.49	22,566,204	-0.34(-1.05%)
Feb 07, 2005	32.89	33.12	32.72	32.83	16,887,216	-0.06(-0.17%)
Feb 04, 2005	33.27	33.28	32.71	32.89	17,805,396	-0.39(-1.16%)
Feb 03, 2005	33.34	33.40	33.18	33.28	21,462,436	-0.10(-0.30%)
Feb 02, 2005	33.13	33.50	33.12	33.38	20,998,786	+0.33(+1.00%)
Feb 01, 2005	33.41	33.41	32.93	33.05	22,370,856	-0.22(-0.68%)
Jan 31, 2005	34.06	34.08	33.12	33.27	31,712,006	-0.58(-1.70%)
Jan 28, 2005	32.60	33.98	32.59	33.85	86,113,248	-0.73(-2.11%)
Jan 27, 2005	34.41	34.72	34.21	34.58	8,443,928	-0.07(-0.22%)
Jan 26, 2005	34.82	35.11	34.65	34.65	9,891,193	-0.18(-0.52%)
Jan 25, 2005	34.50	34.95	34.50	34.83	9,151,081	+0.33(+0.94%)
Jan 24, 2005	34.31	34.72	33.96	34.51	11,990,576	-0.27(-0.79%)
Jan 21, 2005	35.27	35.33	34.60	34.78	9,629,450	-0.66(-1.85%)
Jan 20, 2005	35.19	35.65	35.18	35.44	9,772,161	+0.01(+0.04%)
Jan 19, 2005	34.90	35.53	34.85	35.43	12,532,940	+0.43(+1.23%)
Jan 18, 2005	34.68	35.03	33.31	35.00	8,830,302	+0.07(+0.20%)
Jan 14, 2005	34.69	34.99	34.65	34.93	6,908,348	+0.22(+0.63%)
Jan 13, 2005	35.00	35.16	34.59	34.71	8,354,813	-0.61(-1.73%)
Jan 12, 2005	35.16	35.36	34.86	35.32	9,253,955	+0.13(+0.37%)
Jan 11, 2005	34.95	35.40	34.90	35.19	8,890,938	-0.04(-0.11%)
Jan 10, 2005	35.01	35.36	34.93	35.23	9,283,393	+0.27(+0.79%)
Jan 07, 2005	34.47	35.10	34.39	34.95	10,000,146	+0.36(+1.05%)
Jan 06, 2005	34.26	34.71	34.16	34.59	8,417,369	+0.17(+0.49%)
Jan 05, 2005	34.55	34.93	34.38	34.42	11,642,758	+0.36(+1.05%)
Jan 04, 2005	34.45	34.68	34.06	34.06	8,875,259	-0.43(-1.25%)

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.