Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.40	33.89	33.37	33.81	1,218,383	+0.61(+1.84%)
Mar 30, 2005	33.75	33.85	32.62	33.20	1,161,150	-0.55(-1.63%)
Mar 29, 2005	33.92	34.26	33.73	33.75	702,559	-0.16(-0.49%)
Mar 28, 2005	33.86	34.02	33.65	33.91	398,448	-0.05(-0.16%)
Mar 24, 2005	34.02	34.13	33.75	33.97	376,864	-0.03(-0.09%)
Mar 23, 2005	34.06	34.33	33.78	33.99	1,037,953	-0.07(-0.21%)
Mar 22, 2005	33.61	34.30	33.54	34.06	655,996	+0.42(+1.26%)
Mar 21, 2005	33.50	33.64	33.32	33.64	653,328	+0.12(+0.34%)
Mar 18, 2005	33.15	33.57	33.01	33.52	575,482	+0.54(+1.65%)
Mar 17, 2005	32.67	33.15	32.49	32.98	438,947	+0.25(+0.77%)
Mar 16, 2005	32.89	32.89	32.40	32.73	395,295	-0.16(-0.48%)
Mar 15, 2005	33.07	33.32	32.82	32.88	306,050	-0.11(-0.32%)
Mar 14, 2005	32.37	33.04	32.37	32.99	407,421	+0.45(+1.39%)
Mar 11, 2005	32.20	32.75	32.18	32.54	366,679	+0.37(+1.15%)
Mar 10, 2005	32.34	32.36	31.87	32.17	297,805	-0.00(-0.01%)
Mar 09, 2005	32.41	32.45	32.06	32.17	189,159	-0.24(-0.73%)
Mar 08, 2005	32.69	32.93	32.27	32.41	220,443	-0.38(-1.14%)
Mar 07, 2005	32.47	33.09	32.30	32.78	782,830	+0.50(+1.55%)
Mar 04, 2005	31.92	32.32	31.71	32.28	927,853	+0.57(+1.79%)
Mar 03, 2005	31.11	31.72	31.08	31.71	742,816	+0.68(+2.18%)
Mar 02, 2005	30.93	31.22	30.39	31.04	672,487	+0.09(+0.29%)
Mar 01, 2005	30.73	31.04	30.53	30.95	560,931	+0.16(+0.54%)
Feb 28, 2005	30.46	30.78	30.32	30.78	400,873	+0.35(+1.14%)
Feb 25, 2005	30.08	30.45	29.93	30.44	437,735	+0.26(+0.85%)
Feb 24, 2005	30.05	30.24	29.65	30.18	271,129	+0.15(+0.49%)
Feb 23, 2005	30.20	30.32	29.90	30.03	346,308	-0.18(-0.60%)
Feb 22, 2005	30.41	30.65	30.16	30.21	337,820	-0.20(-0.65%)
Feb 18, 2005	30.63	30.82	30.37	30.41	164,181	-0.21(-0.69%)
Feb 17, 2005	30.82	30.90	30.61	30.62	413,241	-0.17(-0.56%)
Feb 16, 2005	30.70	30.91	30.35	30.79	396,023	+0.05(+0.16%)
Feb 15, 2005	30.90	30.92	30.58	30.74	479,689	-0.07(-0.24%)
Feb 14, 2005	30.94	31.05	30.37	30.82	348,490	-0.21(-0.69%)
Feb 11, 2005	30.37	31.42	30.37	31.03	1,021,463	+0.62(+2.05%)
Feb 10, 2005	30.21	30.43	30.04	30.41	428,034	+0.28(+0.94%)
Feb 09, 2005	30.74	30.74	30.02	30.13	431,672	-0.64(-2.09%)
Feb 08, 2005	30.66	30.95	30.53	30.77	572,329	+0.11(+0.35%)
Feb 07, 2005	30.91	30.93	30.60	30.66	400,145	-0.12(-0.39%)
Feb 04, 2005	30.37	30.78	30.30	30.78	825,997	+0.37(+1.21%)
Feb 03, 2005	30.65	30.72	30.30	30.41	861,889	-0.27(-0.89%)
Feb 02, 2005	30.35	30.72	30.18	30.69	473,142	+0.21(+0.70%)
Feb 01, 2005	30.62	30.62	30.36	30.47	697,951	+0.21(+0.69%)
Jan 31, 2005	29.90	30.35	29.90	30.26	673,942	+0.61(+2.07%)
Jan 28, 2005	28.93	30.06	28.93	29.65	938,523	+0.79(+2.74%)
Jan 27, 2005	28.97	28.97	28.44	28.86	911,847	-0.12(-0.40%)
Jan 26, 2005	28.93	30.24	28.70	28.97	1,921,184	-0.06(-0.21%)
Jan 25, 2005	25.84	29.68	25.84	29.03	4,824,546	+3.90(+15.50%)
Jan 24, 2005	25.83	25.90	25.00	25.14	799,079	-0.80(-3.07%)
Jan 21, 2005	26.17	26.30	25.92	25.93	220,201	-0.18(-0.69%)
Jan 20, 2005	26.46	26.46	26.06	26.11	315,751	-0.35(-1.31%)
Jan 19, 2005	27.15	27.15	26.31	26.46	660,361	-0.69(-2.54%)
Jan 18, 2005	26.80	27.19	26.54	27.15	268,946	+0.29(+1.09%)
Jan 14, 2005	26.86	26.93	26.67	26.86	293,440	+0.05(+0.18%)
Jan 13, 2005	26.63	26.96	26.55	26.81	278,646	+0.14(+0.51%)
Jan 12, 2005	26.53	26.72	26.41	26.67	342,427	+0.24(+0.92%)
Jan 11, 2005	26.56	26.60	26.29	26.43	564,084	-0.01(-0.03%)
Jan 10, 2005	26.49	26.60	26.42	26.44	343,397	-0.10(-0.37%)
Jan 07, 2005	26.62	26.90	26.45	26.53	508,063	-0.11(-0.42%)
Jan 06, 2005	26.56	26.87	26.56	26.65	253,425	+0.07(+0.28%)
Jan 05, 2005	26.87	26.87	26.45	26.57	527,464	-0.29(-1.07%)
Jan 04, 2005	27.94	27.97	26.86	26.86	845,883	-0.98(-3.52%)

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.