Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.44	34.93	34.34	34.52	1,142,772	+0.40(+1.17%)
Mar 30, 2005	33.11	34.14	33.11	34.12	1,170,372	+0.88(+2.65%)
Mar 29, 2005	34.26	34.40	32.91	33.24	2,334,024	-1.38(-4.00%)
Mar 28, 2005	35.05	35.19	34.45	34.62	995,617	-0.15(-0.42%)
Mar 24, 2005	35.09	35.38	34.70	34.77	1,126,612	-0.13(-0.38%)
Mar 23, 2005	35.69	35.98	34.77	34.90	1,497,287	-1.22(-3.37%)
Mar 22, 2005	36.63	36.92	36.08	36.12	1,060,543	-0.27(-0.75%)
Mar 21, 2005	36.73	36.97	36.19	36.39	736,774	+0.11(+0.31%)
Mar 18, 2005	36.52	36.55	36.19	36.28	546,717	-0.24(-0.65%)
Mar 17, 2005	35.98	36.54	35.77	36.52	916,963	+0.85(+2.39%)
Mar 16, 2005	36.22	36.31	35.39	35.66	1,212,702	-0.56(-1.54%)
Mar 15, 2005	36.36	36.71	36.11	36.22	826,868	-0.35(-0.96%)
Mar 14, 2005	37.06	37.06	36.10	36.57	1,868,820	-0.38(-1.04%)
Mar 11, 2005	37.06	37.49	36.74	36.96	1,780,442	+0.86(+2.38%)
Mar 10, 2005	36.50	36.56	35.91	36.10	1,860,955	-0.66(-1.81%)
Mar 09, 2005	37.06	37.38	36.70	36.76	1,618,986	-0.91(-2.41%)
Mar 08, 2005	38.42	38.42	37.54	37.67	2,358,621	-0.67(-1.75%)
Mar 07, 2005	38.81	38.91	38.25	38.34	1,813,048	-0.01(-0.04%)
Mar 04, 2005	38.01	38.56	38.01	38.35	1,379,592	+0.94(+2.50%)
Mar 03, 2005	37.17	37.70	37.09	37.42	1,041,236	+0.43(+1.15%)
Mar 02, 2005	36.64	37.20	36.15	36.99	1,367,865	-0.27(-0.71%)
Mar 01, 2005	38.11	38.16	36.92	37.26	2,036,854	-0.68(-1.79%)
Feb 28, 2005	38.46	38.50	37.76	37.94	1,228,862	-0.40(-1.04%)
Feb 25, 2005	37.41	38.52	37.31	38.33	2,112,648	+1.71(+4.68%)
Feb 24, 2005	35.98	36.76	35.77	36.62	1,615,840	+1.55(+4.43%)
Feb 23, 2005	35.10	35.19	34.82	35.07	973,165	+0.59(+1.72%)
Feb 22, 2005	34.79	35.22	34.34	34.47	1,817,052	-0.14(-0.40%)
Feb 18, 2005	34.17	34.81	34.17	34.61	615,217	+0.62(+1.83%)
Feb 17, 2005	33.75	34.11	33.43	33.99	919,966	+0.35(+1.04%)
Feb 16, 2005	33.22	33.84	33.22	33.64	1,415,630	+0.64(+1.93%)
Feb 15, 2005	33.04	33.19	32.83	33.01	773,384	-0.07(-0.21%)
Feb 14, 2005	32.75	33.16	32.75	33.08	944,134	+0.59(+1.81%)
Feb 11, 2005	32.13	32.54	31.89	32.49	888,934	+0.66(+2.09%)
Feb 10, 2005	32.17	32.17	31.82	31.82	729,909	-0.31(-0.96%)
Feb 09, 2005	32.66	32.80	32.10	32.13	819,718	-0.52(-1.61%)
Feb 08, 2005	32.73	32.86	32.44	32.66	577,320	+0.08(+0.26%)
Feb 07, 2005	32.47	32.70	32.39	32.57	746,212	+0.19(+0.58%)
Feb 04, 2005	32.19	32.44	31.71	32.38	1,520,311	+0.22(+0.67%)
Feb 03, 2005	31.87	32.52	31.37	32.17	1,566,360	+0.87(+2.79%)
Feb 02, 2005	31.29	31.38	31.07	31.29	1,249,026	-0.17(-0.53%)
Feb 01, 2005	31.43	31.47	31.26	31.46	817,430	-0.01(-0.02%)
Jan 31, 2005	31.56	31.56	31.19	31.47	1,960,345	+0.51(+1.65%)
Jan 28, 2005	30.96	31.06	30.84	30.96	508,963	+0.06(+0.18%)
Jan 27, 2005	30.91	31.01	30.75	30.90	947,996	-0.22(-0.70%)
Jan 26, 2005	31.12	31.22	30.77	31.12	1,045,956	-0.04(-0.13%)
Jan 25, 2005	30.98	31.47	30.98	31.16	1,417,775	+0.18(+0.59%)
Jan 24, 2005	31.33	31.36	30.96	30.98	762,658	-0.26(-0.83%)
Jan 21, 2005	31.12	31.44	31.12	31.24	603,348	+0.24(+0.79%)
Jan 20, 2005	31.22	31.22	30.87	30.99	546,860	-0.06(-0.18%)
Jan 19, 2005	31.54	31.54	31.01	31.05	889,363	-0.54(-1.70%)
Jan 18, 2005	31.89	31.89	31.45	31.59	1,527,891	+0.25(+0.80%)
Jan 14, 2005	30.94	31.47	30.71	31.33	1,192,824	+0.46(+1.49%)
Jan 13, 2005	30.42	31.13	30.35	30.87	1,145,918	+0.78(+2.58%)
Jan 12, 2005	29.99	30.12	29.55	30.10	998,906	+0.48(+1.61%)
Jan 11, 2005	30.07	30.10	29.42	29.62	2,473,170	+0.22(+0.74%)
Jan 10, 2005	29.45	29.56	29.25	29.40	1,668,753	+0.58(+2.01%)
Jan 07, 2005	29.19	29.35	28.78	28.82	1,291,499	-0.30(-1.03%)
Jan 06, 2005	29.51	29.58	28.99	29.12	1,205,695	-0.20(-0.69%)
Jan 05, 2005	29.73	29.79	29.18	29.33	1,196,400	-0.59(-1.96%)
Jan 04, 2005	30.34	30.68	29.77	29.91	1,532,467	-0.41(-1.36%)

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.