Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	30.66	30.71	30.15	30.34	607,113	+0.09(+0.29%)
Mar 30, 2005	30.00	30.36	29.85	30.25	666,621	+0.16(+0.53%)
Mar 29, 2005	30.56	30.80	29.98	30.09	1,472,926	-0.48(-1.56%)
Mar 28, 2005	30.71	30.95	30.53	30.56	533,410	-0.19(-0.63%)
Mar 24, 2005	31.04	31.39	30.63	30.76	1,076,701	-0.49(-1.58%)
Mar 23, 2005	31.70	31.82	31.17	31.25	818,569	-0.50(-1.58%)
Mar 22, 2005	32.59	32.63	31.70	31.75	788,702	-0.85(-2.59%)
Mar 21, 2005	33.02	33.03	32.45	32.60	729,649	-0.85(-2.55%)
Mar 18, 2005	33.29	33.72	33.29	33.45	699,441	-0.41(-1.20%)
Mar 17, 2005	34.21	34.33	33.74	33.86	904,538	-0.14(-0.41%)
Mar 16, 2005	33.77	34.05	33.48	34.00	603,706	+0.97(+2.93%)
Mar 15, 2005	33.29	33.29	32.92	33.03	324,452	-0.09(-0.27%)
Mar 14, 2005	33.55	33.55	32.93	33.12	773,144	-0.52(-1.54%)
Mar 11, 2005	34.01	34.07	33.55	33.64	474,697	-0.21(-0.62%)
Mar 10, 2005	34.20	34.34	33.66	33.85	939,175	+0.04(+0.13%)
Mar 09, 2005	33.99	34.16	33.27	33.80	1,012,083	+0.13(+0.39%)
Mar 08, 2005	32.83	33.75	32.83	33.67	774,166	+1.07(+3.30%)
Mar 07, 2005	32.62	32.84	32.42	32.60	457,436	-0.22(-0.67%)
Mar 04, 2005	32.35	33.08	32.35	32.82	817,775	+0.92(+2.87%)
Mar 03, 2005	32.05	32.14	31.86	31.90	718,860	+0.19(+0.61%)
Mar 02, 2005	31.04	31.78	31.00	31.71	883,755	+0.62(+1.98%)
Mar 01, 2005	31.44	31.52	31.00	31.09	775,642	-0.58(-1.83%)
Feb 28, 2005	31.95	31.97	31.50	31.67	621,763	-0.18(-0.55%)
Feb 25, 2005	31.70	32.01	31.52	31.85	651,290	+0.26(+0.81%)
Feb 24, 2005	32.14	32.14	31.36	31.59	998,228	-0.56(-1.75%)
Feb 23, 2005	32.19	32.33	31.72	32.16	963,591	-0.26(-0.81%)
Feb 22, 2005	32.14	32.42	31.75	32.42	1,110,770	+1.02(+3.25%)
Feb 18, 2005	31.39	31.59	31.25	31.40	586,558	+0.01(+0.03%)
Feb 17, 2005	30.64	31.39	30.60	31.39	1,087,603	+0.51(+1.65%)
Feb 16, 2005	30.61	31.07	30.43	30.88	934,632	-0.22(-0.71%)
Feb 15, 2005	31.08	31.39	30.96	31.10	874,784	-0.15(-0.48%)
Feb 14, 2005	31.35	31.37	30.96	31.25	788,021	+0.22(+0.71%)
Feb 11, 2005	30.81	31.38	30.51	31.03	1,358,226	+0.66(+2.17%)
Feb 10, 2005	29.28	30.45	28.94	30.37	1,481,784	+1.66(+5.76%)
Feb 09, 2005	27.59	28.75	27.59	28.72	1,338,807	+0.71(+2.55%)
Feb 08, 2005	27.73	28.17	27.54	28.00	714,772	+0.14(+0.51%)
Feb 07, 2005	28.75	28.75	27.81	27.86	858,771	-1.07(-3.68%)
Feb 04, 2005	28.97	29.06	28.64	28.93	762,810	-0.21(-0.73%)
Feb 03, 2005	29.06	29.25	28.85	29.14	699,554	-0.48(-1.63%)
Feb 02, 2005	29.50	29.71	29.36	29.62	562,255	+0.24(+0.81%)
Feb 01, 2005	29.01	29.50	28.88	29.38	775,188	+0.53(+1.83%)
Jan 31, 2005	28.72	29.00	28.62	28.86	1,274,756	+0.46(+1.61%)
Jan 28, 2005	28.71	28.75	28.18	28.40	517,170	+0.22(+0.78%)
Jan 27, 2005	28.09	28.27	27.96	28.18	730,330	-0.41(-1.42%)
Jan 26, 2005	28.62	28.64	28.40	28.58	737,258	+0.37(+1.31%)
Jan 25, 2005	28.92	28.92	28.13	28.21	970,859	-0.91(-3.11%)
Jan 24, 2005	29.57	29.72	29.05	29.12	521,713	-0.38(-1.28%)
Jan 21, 2005	29.11	29.61	28.97	29.50	1,227,968	+0.47(+1.61%)
Jan 20, 2005	28.75	29.23	28.67	29.03	699,100	+0.13(+0.46%)
Jan 19, 2005	29.22	29.22	28.86	28.90	832,992	-0.28(-0.97%)
Jan 18, 2005	29.01	29.37	28.86	29.18	1,084,991	-0.24(-0.81%)
Jan 14, 2005	29.43	29.61	29.26	29.42	718,065	-0.46(-1.53%)
Jan 13, 2005	29.94	30.06	29.48	29.88	1,125,420	-0.51(-1.68%)
Jan 12, 2005	30.47	30.61	30.14	30.39	1,111,792	-0.04(-0.12%)
Jan 11, 2005	30.05	30.53	29.86	30.42	756,109	+0.22(+0.73%)
Jan 10, 2005	30.23	30.38	29.91	30.20	732,601	-0.06(-0.20%)
Jan 07, 2005	30.44	30.57	29.85	30.26	827,427	+0.21(+0.70%)
Jan 06, 2005	30.18	30.41	29.68	30.05	899,086	-0.12(-0.41%)
Jan 05, 2005	30.04	30.70	30.04	30.18	1,112,928	+0.21(+0.71%)
Jan 04, 2005	30.84	30.97	29.81	29.97	1,191,060	-0.89(-2.88%)

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.