Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.97	33.21	32.90	33.00	2,373,634	+0.11(+0.35%)
Mar 30, 2005	31.85	33.09	31.81	32.89	2,756,847	+1.17(+3.69%)
Mar 29, 2005	31.66	32.18	31.65	31.72	1,889,413	+0.10(+0.33%)
Mar 28, 2005	31.08	32.26	30.90	31.61	5,967,946	-1.65(-4.97%)
Mar 24, 2005	33.25	33.55	33.16	33.26	1,293,201	-0.09(-0.26%)
Mar 23, 2005	32.75	33.56	32.65	33.35	1,577,237	+0.66(+2.01%)
Mar 22, 2005	32.39	33.08	32.32	32.69	1,867,449	+0.22(+0.67%)
Mar 21, 2005	32.64	32.71	32.33	32.48	1,278,216	+0.08(+0.24%)
Mar 18, 2005	32.55	32.62	32.17	32.40	1,498,764	-0.15(-0.46%)
Mar 17, 2005	32.34	32.62	32.05	32.55	903,239	+0.35(+1.09%)
Mar 16, 2005	32.26	32.39	31.84	32.20	1,499,107	-0.11(-0.35%)
Mar 15, 2005	33.16	33.16	32.31	32.31	1,268,722	-0.90(-2.71%)
Mar 14, 2005	32.91	33.26	32.78	33.21	1,046,687	+0.34(+1.04%)
Mar 11, 2005	33.00	33.27	32.87	32.87	2,265,191	-0.20(-0.61%)
Mar 10, 2005	33.22	33.46	33.01	33.07	1,465,819	-0.11(-0.34%)
Mar 09, 2005	33.44	33.60	33.18	33.18	2,099,322	-0.25(-0.76%)
Mar 08, 2005	33.44	33.59	32.97	33.44	2,094,518	-0.14(-0.42%)
Mar 07, 2005	33.31	33.71	33.18	33.58	1,332,209	+0.18(+0.55%)
Mar 04, 2005	32.72	33.48	32.65	33.39	2,221,378	+0.89(+2.74%)
Mar 03, 2005	32.53	32.78	32.09	32.50	3,061,130	-0.06(-0.19%)
Mar 02, 2005	33.13	33.23	32.44	32.56	2,053,336	-0.57(-1.71%)
Mar 01, 2005	32.61	33.27	32.52	33.13	2,234,419	+0.49(+1.50%)
Feb 28, 2005	32.85	32.97	32.41	32.64	1,799,958	-0.39(-1.19%)
Feb 25, 2005	32.61	33.07	32.52	33.04	1,535,827	+0.38(+1.15%)
Feb 24, 2005	32.30	32.66	32.14	32.66	1,651,820	+0.34(+1.05%)
Feb 23, 2005	31.82	32.32	31.79	32.32	1,334,840	+0.49(+1.54%)
Feb 22, 2005	31.91	32.56	31.83	31.83	2,098,407	-0.31(-0.98%)
Feb 18, 2005	32.09	32.32	32.04	32.14	1,356,918	+0.05(+0.16%)
Feb 17, 2005	31.85	32.27	31.85	32.09	1,842,283	+0.11(+0.36%)
Feb 16, 2005	31.38	32.11	31.33	31.98	1,626,197	+0.41(+1.30%)
Feb 15, 2005	31.72	31.85	31.35	31.57	1,796,183	-0.24(-0.77%)
Feb 14, 2005	31.65	31.98	31.60	31.81	1,009,624	+0.04(+0.14%)
Feb 11, 2005	31.47	31.92	31.33	31.77	1,691,171	+0.19(+0.61%)
Feb 10, 2005	31.68	31.82	31.38	31.58	1,110,289	-0.14(-0.44%)
Feb 09, 2005	32.14	32.31	31.64	31.72	2,362,424	-0.55(-1.71%)
Feb 08, 2005	31.69	32.27	31.60	32.27	2,680,319	+0.46(+1.46%)
Feb 07, 2005	31.57	31.94	31.30	31.80	1,492,015	+0.07(+0.22%)
Feb 04, 2005	31.25	32.11	31.03	31.73	3,495,019	-0.26(-0.82%)
Feb 03, 2005	31.40	32.06	31.30	32.00	3,995,141	+0.59(+1.89%)
Feb 02, 2005	31.14	31.47	30.99	31.40	2,391,594	+0.34(+1.10%)
Feb 01, 2005	30.15	31.23	30.15	31.06	4,818,878	+0.91(+3.02%)
Jan 31, 2005	29.32	30.33	29.15	30.15	4,015,045	+0.83(+2.83%)
Jan 28, 2005	28.32	29.72	28.32	29.32	8,574,826	+2.80(+10.55%)
Jan 27, 2005	26.38	26.84	26.34	26.52	1,395,239	-0.05(-0.20%)
Jan 26, 2005	26.62	26.86	26.47	26.58	1,132,137	+0.12(+0.46%)
Jan 25, 2005	27.06	27.23	26.37	26.45	1,941,804	-0.52(-1.91%)
Jan 24, 2005	26.93	27.24	26.93	26.97	1,493,387	+0.00(+0.00%)
Jan 21, 2005	27.05	27.25	26.91	26.97	1,049,890	-0.13(-0.48%)
Jan 20, 2005	26.54	27.38	26.54	27.10	2,593,267	+0.56(+2.11%)
Jan 19, 2005	27.18	27.27	26.48	26.54	2,429,343	-0.78(-2.85%)
Jan 18, 2005	27.10	27.42	26.97	27.32	896,833	+0.21(+0.77%)
Jan 14, 2005	27.57	27.74	27.02	27.11	1,672,640	-0.45(-1.65%)
Jan 13, 2005	27.96	28.18	27.56	27.56	3,332,811	+0.25(+0.93%)
Jan 12, 2005	27.19	27.41	26.96	27.31	1,697,577	+0.01(+0.03%)
Jan 11, 2005	27.27	27.49	27.11	27.30	1,548,067	-0.06(-0.22%)
Jan 10, 2005	26.80	27.36	26.66	27.36	3,180,327	+0.37(+1.36%)
Jan 07, 2005	27.16	27.17	26.74	26.99	1,792,294	-0.25(-0.93%)
Jan 06, 2005	26.72	27.45	26.72	27.25	1,679,846	+0.45(+1.66%)
Jan 05, 2005	26.72	27.00	26.58	26.80	1,543,262	-0.01(-0.03%)
Jan 04, 2005	27.16	27.32	26.51	26.81	3,927,307	-0.35(-1.29%)

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.