Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.17	27.33	27.12	27.28	443,508	+0.10(+0.38%)
Mar 30, 2005	26.72	27.18	26.72	27.18	408,831	+0.43(+1.62%)
Mar 29, 2005	26.93	27.14	26.74	26.74	378,965	-0.31(-1.16%)
Mar 28, 2005	27.04	27.27	27.03	27.05	333,170	+0.04(+0.16%)
Mar 24, 2005	27.30	27.53	27.01	27.01	217,855	-0.27(-0.99%)
Mar 23, 2005	27.42	27.42	27.21	27.28	578,569	-0.15(-0.55%)
Mar 22, 2005	27.92	28.11	27.43	27.43	331,179	-0.43(-1.56%)
Mar 21, 2005	27.90	27.91	27.76	27.87	307,121	-0.16(-0.56%)
Mar 18, 2005	28.24	28.34	28.00	28.03	613,910	-0.31(-1.08%)
Mar 17, 2005	28.15	28.50	28.06	28.33	594,995	+0.20(+0.73%)
Mar 16, 2005	28.60	28.60	28.00	28.13	689,570	+0.15(+0.54%)
Mar 15, 2005	28.15	28.24	27.95	27.98	330,847	+0.02(+0.09%)
Mar 14, 2005	27.93	28.08	27.81	27.95	432,226	+0.17(+0.61%)
Mar 11, 2005	27.62	28.01	27.61	27.78	984,911	+0.25(+0.92%)
Mar 10, 2005	27.72	27.78	27.40	27.53	441,019	-0.18(-0.65%)
Mar 09, 2005	28.32	28.32	27.66	27.71	429,239	-0.61(-2.17%)
Mar 08, 2005	28.12	28.42	28.12	28.33	478,186	+0.09(+0.32%)
Mar 07, 2005	28.21	28.35	28.18	28.24	600,636	+0.03(+0.11%)
Mar 04, 2005	28.27	28.39	28.18	28.21	410,988	+0.02(+0.06%)
Mar 03, 2005	28.06	28.33	28.00	28.19	509,545	+0.13(+0.45%)
Mar 02, 2005	28.03	28.18	27.89	28.06	431,894	-0.04(-0.15%)
Mar 01, 2005	27.48	28.22	27.48	28.10	456,948	+0.67(+2.44%)
Feb 28, 2005	27.62	27.71	27.43	27.43	324,045	-0.18(-0.65%)
Feb 25, 2005	27.36	27.67	27.29	27.62	324,708	+0.26(+0.95%)
Feb 24, 2005	27.30	27.37	27.10	27.36	727,069	-0.09(-0.33%)
Feb 23, 2005	27.04	27.48	27.04	27.45	699,360	+0.39(+1.43%)
Feb 22, 2005	27.81	27.81	26.89	27.06	627,184	-0.75(-2.69%)
Feb 18, 2005	28.04	28.17	27.75	27.81	311,435	-0.23(-0.82%)
Feb 17, 2005	28.03	28.25	27.99	28.04	610,592	+0.01(+0.04%)
Feb 16, 2005	28.42	28.42	28.03	28.03	715,288	-0.41(-1.44%)
Feb 15, 2005	28.41	28.48	28.29	28.44	532,111	+0.05(+0.17%)
Feb 14, 2005	28.56	28.57	28.35	28.39	407,006	-0.23(-0.82%)
Feb 11, 2005	28.63	28.81	28.50	28.62	371,001	+0.03(+0.11%)
Feb 10, 2005	28.84	28.89	28.54	28.59	728,396	-0.17(-0.61%)
Feb 09, 2005	29.32	29.40	28.77	28.77	352,749	-0.61(-2.07%)
Feb 08, 2005	29.38	29.53	29.28	29.38	306,457	-0.05(-0.16%)
Feb 07, 2005	29.50	29.59	29.42	29.42	303,139	-0.11(-0.39%)
Feb 04, 2005	29.52	29.56	29.29	29.54	341,466	+0.02(+0.06%)
Feb 03, 2005	29.35	29.59	29.35	29.52	275,761	+0.02(+0.06%)
Feb 02, 2005	28.84	29.53	28.81	29.50	684,427	+0.42(+1.43%)
Feb 01, 2005	28.82	29.16	28.78	29.09	727,400	+0.21(+0.73%)
Jan 31, 2005	28.75	29.06	28.73	28.88	950,565	+0.24(+0.82%)
Jan 28, 2005	29.07	29.11	28.54	28.64	500,585	-0.40(-1.37%)
Jan 27, 2005	29.03	29.26	28.95	29.04	313,758	-0.05(-0.19%)
Jan 26, 2005	29.47	29.66	28.91	29.09	625,856	-0.38(-1.29%)
Jan 25, 2005	29.33	29.63	29.33	29.47	313,758	+0.13(+0.45%)
Jan 24, 2005	29.14	29.46	29.11	29.34	377,637	+0.26(+0.89%)
Jan 21, 2005	29.19	29.37	29.05	29.08	294,511	-0.18(-0.62%)
Jan 20, 2005	29.23	29.49	29.06	29.26	217,025	-0.01(-0.02%)
Jan 19, 2005	29.47	29.59	29.25	29.27	249,214	-0.17(-0.59%)
Jan 18, 2005	28.91	29.54	28.86	29.44	336,655	+0.58(+2.00%)
Jan 14, 2005	28.81	28.92	28.77	28.86	255,685	+0.07(+0.25%)
Jan 13, 2005	29.15	29.17	28.73	28.79	317,242	-0.32(-1.10%)
Jan 12, 2005	29.45	29.45	28.98	29.11	380,126	-0.34(-1.15%)
Jan 11, 2005	29.41	29.54	29.12	29.45	330,018	+0.00(+0.00%)
Jan 10, 2005	29.79	29.83	29.36	29.45	323,713	-0.28(-0.93%)
Jan 07, 2005	29.77	29.83	29.50	29.72	370,171	+0.10(+0.35%)
Jan 06, 2005	29.60	29.75	29.48	29.62	382,449	-0.07(-0.24%)
Jan 05, 2005	29.83	30.04	29.69	29.69	424,261	-0.24(-0.79%)
Jan 04, 2005	30.26	30.27	29.90	29.93	350,592	-0.27(-0.88%)

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.