Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.56	32.56	32.11	32.15	4,677,460	-0.41(-1.27%)
Mar 30, 2005	32.36	32.60	32.10	32.56	6,205,495	+0.64(+2.01%)
Mar 29, 2005	32.42	32.45	31.66	31.92	9,583,445	-0.63(-1.93%)
Mar 28, 2005	32.65	32.65	32.12	32.55	5,275,189	-0.09(-0.28%)
Mar 24, 2005	32.58	32.99	32.55	32.64	5,045,368	+0.07(+0.23%)
Mar 23, 2005	31.96	33.14	31.87	32.57	9,250,706	+0.58(+1.81%)
Mar 22, 2005	32.08	32.38	31.96	31.99	5,381,834	-0.09(-0.27%)
Mar 21, 2005	32.40	32.49	32.07	32.07	3,653,313	-0.33(-1.03%)
Mar 18, 2005	32.23	32.49	31.87	32.40	8,465,943	+0.18(+0.56%)
Mar 17, 2005	32.26	32.52	31.98	32.23	6,484,262	+0.07(+0.21%)
Mar 16, 2005	32.54	32.68	31.97	32.16	7,480,208	-0.36(-1.10%)
Mar 15, 2005	33.29	33.32	32.49	32.52	7,758,651	-0.62(-1.86%)
Mar 14, 2005	33.87	33.94	33.03	33.13	9,491,711	-0.71(-2.10%)
Mar 11, 2005	34.38	34.40	33.75	33.84	5,214,411	-0.44(-1.28%)
Mar 10, 2005	34.31	34.49	34.04	34.28	5,249,095	-0.02(-0.07%)
Mar 09, 2005	34.71	34.78	34.12	34.31	7,667,080	-0.70(-2.01%)
Mar 08, 2005	35.34	35.43	34.87	35.01	4,375,840	-0.36(-1.01%)
Mar 07, 2005	35.16	35.42	35.06	35.37	5,564,492	+0.35(+0.99%)
Mar 04, 2005	34.95	35.11	34.56	35.02	4,914,088	+0.38(+1.09%)
Mar 03, 2005	34.92	34.92	34.28	34.64	3,139,862	-0.12(-0.35%)
Mar 02, 2005	34.60	35.17	34.47	34.77	4,683,132	-0.09(-0.25%)
Mar 01, 2005	34.68	34.95	34.53	34.85	4,364,008	+0.30(+0.87%)
Feb 28, 2005	34.47	34.74	34.10	34.55	4,916,681	+0.10(+0.30%)
Feb 25, 2005	33.95	34.48	33.90	34.45	3,951,530	+0.44(+1.29%)
Feb 24, 2005	33.89	34.05	33.67	34.01	4,114,414	+0.18(+0.53%)
Feb 23, 2005	33.75	33.96	33.66	33.83	3,548,127	+0.17(+0.49%)
Feb 22, 2005	33.73	34.00	33.63	33.66	6,241,151	-0.02(-0.07%)
Feb 18, 2005	34.08	34.08	33.53	33.69	7,206,141	-0.33(-0.96%)
Feb 17, 2005	34.11	34.36	33.94	34.02	4,473,733	-0.19(-0.54%)
Feb 16, 2005	34.26	34.45	33.96	34.20	4,185,727	-0.21(-0.61%)
Feb 15, 2005	34.09	34.49	33.90	34.41	5,501,283	+0.23(+0.67%)
Feb 14, 2005	34.52	34.54	33.96	34.18	3,452,665	-0.06(-0.18%)
Feb 11, 2005	33.71	34.98	33.69	34.24	4,401,772	+0.43(+1.28%)
Feb 10, 2005	33.92	33.94	33.63	33.81	3,212,309	+0.09(+0.27%)
Feb 09, 2005	34.37	34.63	33.68	33.72	4,747,962	-0.46(-1.35%)
Feb 08, 2005	34.06	34.31	33.97	34.18	5,155,416	-0.21(-0.61%)
Feb 07, 2005	34.11	34.65	34.03	34.39	3,315,388	+0.44(+1.29%)
Feb 04, 2005	33.76	34.15	33.63	33.95	3,598,532	+0.10(+0.29%)
Feb 03, 2005	34.02	34.06	33.69	33.85	5,512,952	-0.17(-0.49%)
Feb 02, 2005	33.70	34.24	33.58	34.02	4,461,577	+0.23(+0.69%)
Feb 01, 2005	33.47	33.79	33.23	33.79	4,366,439	+0.32(+0.96%)
Jan 31, 2005	33.16	33.75	33.10	33.47	7,955,085	+0.41(+1.23%)
Jan 28, 2005	34.15	34.15	32.61	33.06	9,598,842	-1.23(-3.58%)
Jan 27, 2005	34.09	34.44	33.97	34.29	6,354,117	+0.04(+0.13%)
Jan 26, 2005	34.71	35.27	34.18	34.24	9,498,518	+0.40(+1.19%)
Jan 25, 2005	34.15	34.37	33.80	33.84	4,889,291	+0.01(+0.02%)
Jan 24, 2005	34.27	34.35	33.84	33.84	4,984,590	-0.30(-0.87%)
Jan 21, 2005	34.68	34.75	34.11	34.13	5,624,945	-0.68(-1.97%)
Jan 20, 2005	35.17	35.38	34.62	34.82	5,344,071	-0.35(-1.00%)
Jan 19, 2005	35.43	35.59	35.14	35.17	3,992,534	-0.33(-0.94%)
Jan 18, 2005	35.32	35.59	34.93	35.50	4,992,370	+0.18(+0.51%)
Jan 14, 2005	34.77	35.35	34.72	35.32	5,198,366	+0.51(+1.47%)
Jan 13, 2005	35.50	35.63	34.81	34.81	5,932,562	-0.84(-2.35%)
Jan 12, 2005	35.21	35.68	35.10	35.65	7,333,369	+0.46(+1.31%)
Jan 11, 2005	35.13	35.24	34.80	35.19	5,497,717	+0.06(+0.16%)
Jan 10, 2005	34.61	35.22	34.49	35.13	4,713,116	+0.42(+1.21%)
Jan 07, 2005	34.88	34.98	34.66	34.71	4,779,080	-0.17(-0.48%)
Jan 06, 2005	34.55	35.04	34.48	34.88	4,765,142	+0.28(+0.80%)
Jan 05, 2005	34.39	34.67	34.24	34.60	5,500,634	+0.36(+1.04%)
Jan 04, 2005	34.92	35.07	34.21	34.24	6,932,884	-0.46(-1.33%)

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.