Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.59	31.64	30.89	31.02	5,036,792	-0.57(-1.80%)
Mar 30, 2005	31.19	31.87	31.17	31.59	5,140,016	+0.39(+1.24%)
Mar 29, 2005	31.11	31.40	30.89	31.20	4,332,669	-0.01(-0.02%)
Mar 28, 2005	30.56	31.35	30.56	31.21	3,939,407	+0.60(+1.95%)
Mar 24, 2005	30.66	30.81	30.54	30.61	2,807,710	-0.08(-0.27%)
Mar 23, 2005	30.32	30.94	30.23	30.69	3,863,393	+0.20(+0.67%)
Mar 22, 2005	30.35	30.85	30.29	30.49	4,033,498	+0.14(+0.46%)
Mar 21, 2005	30.65	30.68	30.01	30.35	4,541,445	-0.33(-1.08%)
Mar 18, 2005	31.00	31.10	30.38	30.68	7,000,449	-0.32(-1.02%)
Mar 17, 2005	31.24	31.35	30.93	31.00	3,810,516	-0.35(-1.12%)
Mar 16, 2005	31.63	31.72	31.23	31.35	3,904,060	-0.47(-1.48%)
Mar 15, 2005	32.10	32.13	31.62	31.82	4,244,279	-0.24(-0.74%)
Mar 14, 2005	31.52	32.09	31.48	32.06	4,402,913	+0.51(+1.60%)
Mar 11, 2005	31.55	31.84	31.37	31.55	3,586,973	+0.13(+0.42%)
Mar 10, 2005	32.13	32.18	31.30	31.42	6,294,031	-0.60(-1.89%)
Mar 09, 2005	32.25	32.44	31.82	32.02	7,006,260	-0.32(-0.98%)
Mar 08, 2005	31.45	32.74	31.24	32.34	11,563,145	+1.07(+3.41%)
Mar 07, 2005	31.54	31.70	31.15	31.27	4,710,359	-0.15(-0.49%)
Mar 04, 2005	31.42	31.77	31.24	31.42	6,714,678	-0.03(-0.09%)
Mar 03, 2005	31.66	31.77	31.40	31.45	7,042,430	-0.15(-0.49%)
Mar 02, 2005	31.88	32.34	31.11	31.61	18,185,126	-1.19(-3.62%)
Mar 01, 2005	32.74	33.19	32.72	32.79	4,140,207	+0.08(+0.26%)
Feb 28, 2005	32.72	33.00	32.42	32.71	3,454,524	+0.01(+0.04%)
Feb 25, 2005	32.59	32.83	32.54	32.69	2,173,382	+0.02(+0.06%)
Feb 24, 2005	32.06	32.78	32.01	32.67	3,404,243	+0.62(+1.95%)
Feb 23, 2005	32.12	32.38	31.94	32.05	4,003,089	+0.18(+0.55%)
Feb 22, 2005	31.96	32.79	31.87	31.87	5,016,785	-0.28(-0.87%)
Feb 18, 2005	32.29	32.39	32.11	32.15	2,888,809	-0.21(-0.65%)
Feb 17, 2005	32.86	33.05	32.29	32.36	3,119,546	-0.59(-1.79%)
Feb 16, 2005	33.00	33.07	32.76	32.95	2,556,741	-0.04(-0.13%)
Feb 15, 2005	32.81	33.01	32.51	33.00	2,967,772	+0.34(+1.05%)
Feb 14, 2005	32.66	32.83	32.40	32.65	2,911,236	+0.05(+0.15%)
Feb 11, 2005	32.28	32.93	32.10	32.60	4,215,085	+0.41(+1.26%)
Feb 10, 2005	32.00	32.50	31.91	32.20	2,800,656	+0.25(+0.77%)
Feb 09, 2005	32.18	32.30	31.89	31.95	3,173,325	-0.26(-0.81%)
Feb 08, 2005	32.63	32.65	32.08	32.21	4,121,463	-0.15(-0.48%)
Feb 07, 2005	32.43	32.72	32.29	32.36	3,669,833	-0.06(-0.17%)
Feb 04, 2005	32.55	32.87	32.24	32.42	5,098,589	-0.13(-0.41%)
Feb 03, 2005	32.65	32.74	32.12	32.55	6,819,733	-0.56(-1.70%)
Feb 02, 2005	32.98	33.12	32.66	33.12	3,224,381	+0.15(+0.45%)
Feb 01, 2005	33.13	33.25	32.92	32.97	3,757,010	-0.22(-0.66%)
Jan 31, 2005	33.49	33.87	33.09	33.19	4,089,994	-0.01(-0.04%)
Jan 28, 2005	33.22	33.32	32.72	33.20	3,772,811	+0.04(+0.13%)
Jan 27, 2005	33.16	33.55	32.95	33.16	3,216,986	-0.09(-0.27%)
Jan 26, 2005	33.14	33.35	33.12	33.25	3,705,639	+0.20(+0.59%)
Jan 25, 2005	32.93	33.16	32.66	33.05	3,058,082	+0.46(+1.42%)
Jan 24, 2005	32.72	33.10	32.53	32.59	3,543,791	-0.06(-0.19%)
Jan 21, 2005	33.49	33.66	32.60	32.65	4,422,349	-0.90(-2.68%)
Jan 20, 2005	34.04	34.15	33.49	33.55	2,665,566	-0.40(-1.18%)
Jan 19, 2005	34.51	34.51	33.93	33.95	2,622,006	-0.55(-1.59%)
Jan 18, 2005	33.80	34.53	33.59	34.50	4,458,769	+0.61(+1.80%)
Jan 14, 2005	33.61	34.04	33.56	33.89	4,323,730	+0.37(+1.11%)
Jan 13, 2005	33.56	33.98	33.37	33.52	4,150,074	+0.15(+0.44%)
Jan 12, 2005	33.18	33.45	33.00	33.37	3,372,581	+0.15(+0.44%)
Jan 11, 2005	33.26	33.39	33.07	33.22	3,429,027	-0.18(-0.55%)
Jan 10, 2005	33.28	33.66	33.19	33.40	2,982,207	+0.06(+0.19%)
Jan 07, 2005	33.58	33.67	33.26	33.34	3,532,844	-0.29(-0.86%)
Jan 06, 2005	34.30	34.32	33.53	33.63	5,372,371	+0.48(+1.44%)
Jan 05, 2005	33.12	33.60	32.94	33.15	3,881,207	+0.13(+0.38%)
Jan 04, 2005	33.83	33.94	33.02	33.02	4,683,342	-0.60(-1.80%)

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.