Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.24	34.26	33.74	33.83	2,961,160	-0.37(-1.09%)
Mar 30, 2005	33.86	34.28	33.81	34.21	3,369,365	+0.32(+0.94%)
Mar 29, 2005	33.89	34.22	33.71	33.89	2,354,588	-0.13(-0.39%)
Mar 28, 2005	33.93	34.20	33.90	34.02	1,974,584	+0.13(+0.38%)
Mar 24, 2005	33.89	34.25	33.88	33.89	2,390,915	+0.02(+0.05%)
Mar 23, 2005	34.34	34.34	33.76	33.88	4,649,906	-0.46(-1.35%)
Mar 22, 2005	34.60	34.73	34.34	34.34	3,867,433	-0.38(-1.08%)
Mar 21, 2005	35.03	35.03	34.67	34.72	2,972,154	-0.31(-0.87%)
Mar 18, 2005	35.06	35.26	34.92	35.02	7,236,320	-0.06(-0.18%)
Mar 17, 2005	35.44	35.45	35.08	35.08	3,665,720	-0.36(-1.00%)
Mar 16, 2005	35.59	35.62	35.42	35.44	3,077,312	-0.32(-0.90%)
Mar 15, 2005	35.67	35.89	35.50	35.76	2,997,487	+0.09(+0.25%)
Mar 14, 2005	35.36	35.72	35.30	35.67	1,964,547	+0.41(+1.15%)
Mar 11, 2005	35.46	35.58	35.23	35.27	2,456,400	-0.12(-0.33%)
Mar 10, 2005	35.31	35.52	35.23	35.39	2,971,676	+0.14(+0.40%)
Mar 09, 2005	35.82	35.95	35.16	35.24	3,956,817	-0.84(-2.33%)
Mar 08, 2005	36.07	36.15	35.66	36.08	3,020,431	+0.06(+0.16%)
Mar 07, 2005	36.01	36.07	35.73	36.03	2,147,618	-0.04(-0.12%)
Mar 04, 2005	35.92	36.37	35.88	36.07	1,952,597	+0.16(+0.44%)
Mar 03, 2005	35.93	36.17	35.52	35.91	2,576,376	+0.08(+0.23%)
Mar 02, 2005	35.57	36.00	35.42	35.82	2,521,885	+0.01(+0.02%)
Mar 01, 2005	35.20	35.90	35.17	35.82	3,654,248	+0.71(+2.01%)
Feb 28, 2005	35.61	35.61	35.03	35.11	3,139,451	-0.59(-1.65%)
Feb 25, 2005	35.10	35.70	35.09	35.70	3,134,193	+0.69(+1.97%)
Feb 24, 2005	35.02	35.06	34.76	35.01	2,789,083	-0.00(-0.01%)
Feb 23, 2005	34.98	35.14	34.94	35.01	3,187,250	+0.06(+0.18%)
Feb 22, 2005	34.62	35.19	34.58	34.95	3,891,332	-0.31(-0.89%)
Feb 18, 2005	35.72	35.72	35.26	35.26	3,607,883	-0.44(-1.24%)
Feb 17, 2005	36.00	36.18	35.63	35.71	3,710,651	-0.20(-0.56%)
Feb 16, 2005	37.20	37.26	35.57	35.91	8,556,056	-1.12(-3.03%)
Feb 15, 2005	36.40	37.06	36.40	37.03	6,992,066	+1.06(+2.94%)
Feb 14, 2005	36.03	36.05	35.77	35.97	1,498,026	-0.11(-0.31%)
Feb 11, 2005	35.68	36.19	35.49	36.08	1,646,204	+0.38(+1.08%)
Feb 10, 2005	35.49	35.77	35.47	35.70	1,157,696	+0.18(+0.52%)
Feb 09, 2005	35.89	35.89	35.42	35.52	2,225,530	-0.47(-1.31%)
Feb 08, 2005	35.86	36.08	35.48	35.99	2,275,241	+0.09(+0.24%)
Feb 07, 2005	36.02	36.09	35.79	35.90	3,093,086	-0.22(-0.61%)
Feb 04, 2005	36.07	36.21	35.94	36.12	1,877,552	+0.02(+0.06%)
Feb 03, 2005	35.57	36.27	35.57	36.10	2,582,112	+0.36(+0.99%)
Feb 02, 2005	35.15	35.77	35.00	35.75	4,287,110	+0.38(+1.06%)
Feb 01, 2005	35.19	35.38	34.96	35.37	1,993,226	+0.31(+0.90%)
Jan 31, 2005	35.21	35.36	34.93	35.05	1,976,974	-0.05(-0.14%)
Jan 28, 2005	35.14	35.20	34.95	35.11	3,710,173	-0.08(-0.24%)
Jan 27, 2005	34.71	35.26	34.66	35.19	3,783,306	+0.44(+1.26%)
Jan 26, 2005	34.44	34.82	34.31	34.75	1,616,090	+0.40(+1.17%)
Jan 25, 2005	33.79	34.64	33.76	34.35	4,713,479	-0.56(-1.61%)
Jan 24, 2005	35.36	35.36	34.83	34.91	3,402,824	-0.52(-1.48%)
Jan 21, 2005	35.82	35.88	35.42	35.43	1,852,218	-0.28(-0.78%)
Jan 20, 2005	35.68	35.89	35.57	35.71	2,388,048	+0.00(+0.01%)
Jan 19, 2005	35.40	35.87	35.37	35.71	4,274,204	+0.48(+1.35%)
Jan 18, 2005	35.19	35.36	34.93	35.23	2,197,329	+0.04(+0.12%)
Jan 14, 2005	34.88	35.29	34.82	35.19	2,290,059	+0.40(+1.14%)
Jan 13, 2005	34.94	35.15	34.77	34.79	2,693,484	-0.15(-0.42%)
Jan 12, 2005	34.87	35.05	34.17	34.94	3,364,585	+0.18(+0.52%)
Jan 11, 2005	34.94	35.16	34.76	34.76	2,597,408	-0.31(-0.87%)
Jan 10, 2005	34.75	35.39	34.71	35.06	2,413,859	+0.33(+0.96%)
Jan 07, 2005	34.94	34.98	34.68	34.73	1,600,317	-0.01(-0.02%)
Jan 06, 2005	34.69	34.80	34.62	34.74	2,441,105	-0.10(-0.28%)
Jan 05, 2005	34.90	34.99	34.67	34.83	2,349,330	-0.15(-0.43%)
Jan 04, 2005	35.52	35.59	34.68	34.98	2,563,471	-0.54(-1.51%)

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.