Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.27	34.52	33.85	33.86	5,245,983	-0.53(-1.54%)
Mar 30, 2005	34.15	34.69	34.15	34.39	3,928,578	+0.37(+1.09%)
Mar 29, 2005	34.05	34.52	33.85	34.02	3,371,214	-0.15(-0.44%)
Mar 28, 2005	33.90	34.57	33.89	34.16	2,913,712	+0.26(+0.76%)
Mar 24, 2005	34.05	34.15	33.77	33.91	3,003,233	+0.00(+0.00%)
Mar 23, 2005	34.14	34.32	33.85	33.91	5,967,173	-0.24(-0.69%)
Mar 22, 2005	34.05	34.78	33.85	34.14	4,976,091	+0.11(+0.32%)
Mar 21, 2005	34.36	34.45	33.59	34.04	3,930,498	-0.32(-0.95%)
Mar 18, 2005	34.79	34.85	34.19	34.36	6,365,585	-0.45(-1.30%)
Mar 17, 2005	34.84	35.00	34.44	34.81	3,572,858	+0.00(+0.00%)
Mar 16, 2005	34.93	35.00	34.58	34.81	5,087,032	-0.35(-1.00%)
Mar 15, 2005	35.34	35.59	35.12	35.17	3,567,097	-0.14(-0.38%)
Mar 14, 2005	35.26	35.38	34.92	35.30	4,047,053	+0.27(+0.77%)
Mar 11, 2005	35.28	35.51	35.00	35.03	3,816,603	-0.37(-1.03%)
Mar 10, 2005	35.38	35.48	35.15	35.40	2,871,759	+0.18(+0.52%)
Mar 09, 2005	35.13	35.42	35.09	35.21	3,340,488	-0.16(-0.44%)
Mar 08, 2005	35.47	35.55	35.22	35.37	3,236,785	-0.08(-0.23%)
Mar 07, 2005	35.61	35.71	35.17	35.45	3,957,384	-0.01(-0.04%)
Mar 04, 2005	35.78	35.85	35.40	35.46	6,697,078	-0.07(-0.21%)
Mar 03, 2005	35.88	36.05	35.27	35.54	8,559,142	+0.43(+1.21%)
Mar 02, 2005	34.66	35.49	34.43	35.11	6,173,543	+0.37(+1.07%)
Mar 01, 2005	34.61	35.07	34.60	34.74	4,927,342	+0.34(+0.98%)
Feb 28, 2005	34.65	34.95	34.09	34.40	4,128,153	-0.37(-1.07%)
Feb 25, 2005	34.66	34.83	34.39	34.77	2,600,980	+0.16(+0.45%)
Feb 24, 2005	34.53	34.65	34.23	34.62	4,514,896	+0.09(+0.27%)
Feb 23, 2005	33.98	34.58	33.96	34.52	5,626,668	+0.68(+2.02%)
Feb 22, 2005	34.27	34.34	33.64	33.84	7,010,253	-0.43(-1.24%)
Feb 18, 2005	33.98	34.31	33.98	34.27	6,702,396	+0.31(+0.92%)
Feb 17, 2005	33.85	33.98	33.17	33.96	10,703,951	+0.74(+2.22%)
Feb 16, 2005	33.51	33.53	32.70	33.22	10,498,614	-0.51(-1.51%)
Feb 15, 2005	33.64	33.75	33.43	33.73	4,513,418	+0.08(+0.24%)
Feb 14, 2005	33.41	33.64	33.21	33.64	4,293,752	+0.32(+0.95%)
Feb 11, 2005	33.29	33.81	33.21	33.33	4,319,013	+0.12(+0.35%)
Feb 10, 2005	33.80	33.89	33.15	33.21	6,787,338	-0.43(-1.29%)
Feb 09, 2005	33.78	34.01	33.30	33.64	9,433,965	-0.64(-1.86%)
Feb 08, 2005	34.77	34.79	34.27	34.28	3,795,626	-0.49(-1.42%)
Feb 07, 2005	34.88	35.17	34.73	34.77	3,256,580	-0.10(-0.29%)
Feb 04, 2005	35.11	35.25	34.72	34.88	3,861,807	-0.15(-0.43%)
Feb 03, 2005	35.88	35.88	34.58	35.02	5,352,788	+0.29(+0.84%)
Feb 02, 2005	34.15	35.02	34.15	34.73	4,798,969	+0.41(+1.20%)
Feb 01, 2005	34.52	34.98	34.12	34.32	5,961,855	-0.05(-0.14%)
Jan 31, 2005	33.88	34.52	33.81	34.37	4,216,788	+0.87(+2.59%)
Jan 28, 2005	34.09	34.14	33.39	33.50	4,420,204	-0.45(-1.34%)
Jan 27, 2005	34.19	34.35	33.85	33.96	4,687,438	-0.23(-0.67%)
Jan 26, 2005	33.56	34.25	33.37	34.19	5,929,503	+0.95(+2.87%)
Jan 25, 2005	33.16	33.55	32.93	33.23	4,346,638	+0.29(+0.88%)
Jan 24, 2005	33.54	33.55	32.92	32.94	5,277,891	-0.30(-0.90%)
Jan 21, 2005	34.04	34.04	33.09	33.24	6,948,948	-0.58(-1.70%)
Jan 20, 2005	33.98	34.23	33.73	33.81	6,529,854	+0.01(+0.02%)
Jan 19, 2005	33.03	33.98	33.03	33.81	4,726,289	-0.18(-0.52%)
Jan 18, 2005	32.67	34.05	32.67	33.98	4,302,173	+0.30(+0.90%)
Jan 14, 2005	33.34	33.73	33.28	33.68	4,386,819	+0.34(+1.02%)
Jan 13, 2005	33.70	33.77	33.18	33.34	5,006,226	-0.33(-0.99%)
Jan 12, 2005	33.34	33.67	33.27	33.67	4,884,945	+0.36(+1.08%)
Jan 11, 2005	33.58	33.71	33.31	33.31	6,125,090	-0.32(-0.95%)
Jan 10, 2005	33.19	33.64	33.15	33.63	5,518,239	+0.45(+1.35%)
Jan 07, 2005	32.90	33.44	32.32	33.18	9,922,046	+0.35(+1.07%)
Jan 06, 2005	33.99	33.99	32.67	32.83	20,499,692	-1.88(-5.42%)
Jan 05, 2005	34.81	35.06	34.49	34.71	3,812,614	+0.03(+0.08%)
Jan 04, 2005	35.30	35.31	34.63	34.69	3,581,574	-0.38(-1.08%)

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.