Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.14	29.62	28.96	29.24	3,609,646	+0.50(+1.76%)
Mar 30, 2005	28.30	28.73	28.17	28.73	1,374,178	+0.57(+2.01%)
Mar 29, 2005	28.30	28.55	28.09	28.17	1,445,570	-0.05(-0.19%)
Mar 28, 2005	28.07	28.40	28.01	28.22	1,105,450	+0.22(+0.79%)
Mar 24, 2005	28.40	28.46	28.00	28.00	1,363,663	-0.34(-1.21%)
Mar 23, 2005	28.35	28.57	28.19	28.34	1,575,176	-0.04(-0.14%)
Mar 22, 2005	28.71	29.21	28.38	28.38	1,399,884	-0.36(-1.24%)
Mar 21, 2005	29.09	29.14	28.74	28.74	1,318,699	-0.31(-1.07%)
Mar 18, 2005	28.69	29.20	28.69	29.05	4,107,773	+0.28(+0.96%)
Mar 17, 2005	28.81	28.89	28.54	28.77	787,410	-0.09(-0.30%)
Mar 16, 2005	28.90	29.02	28.76	28.86	1,099,893	-0.13(-0.46%)
Mar 15, 2005	29.28	29.49	29.00	29.00	1,512,670	-0.27(-0.92%)
Mar 14, 2005	28.88	29.30	28.75	29.27	1,771,744	+0.48(+1.66%)
Mar 11, 2005	29.05	29.16	28.63	28.79	1,521,581	-0.39(-1.34%)
Mar 10, 2005	29.02	29.24	28.96	29.18	1,304,017	+0.14(+0.49%)
Mar 09, 2005	29.53	29.53	28.93	29.04	1,578,682	-0.57(-1.91%)
Mar 08, 2005	29.69	29.79	29.48	29.60	1,017,564	-0.28(-0.95%)
Mar 07, 2005	29.95	30.18	29.82	29.88	1,197,938	-0.11(-0.36%)
Mar 04, 2005	29.35	30.22	29.23	29.99	2,431,716	+0.81(+2.77%)
Mar 03, 2005	29.28	29.44	29.04	29.18	983,837	-0.14(-0.48%)
Mar 02, 2005	29.48	29.57	29.08	29.33	2,360,547	+0.03(+0.09%)
Mar 01, 2005	28.59	29.42	28.54	29.30	3,762,539	+0.86(+3.03%)
Feb 28, 2005	28.35	28.69	28.32	28.44	3,266,575	+0.00(+0.00%)
Feb 25, 2005	28.22	28.55	28.21	28.44	3,739,622	+0.19(+0.67%)
Feb 24, 2005	28.13	28.30	28.11	28.25	2,760,734	+0.07(+0.26%)
Feb 23, 2005	28.25	28.53	28.15	28.17	2,165,630	+0.03(+0.12%)
Feb 22, 2005	28.65	28.86	28.03	28.14	2,056,179	-0.44(-1.53%)
Feb 18, 2005	29.10	29.10	28.58	28.58	1,834,216	-0.38(-1.30%)
Feb 17, 2005	29.33	29.49	28.89	28.96	1,949,275	-0.46(-1.56%)
Feb 16, 2005	29.79	29.80	29.41	29.41	2,073,517	-0.50(-1.69%)
Feb 15, 2005	30.11	30.12	29.74	29.92	1,857,730	-0.18(-0.58%)
Feb 14, 2005	30.15	30.34	30.06	30.09	2,228,739	-0.10(-0.33%)
Feb 11, 2005	29.90	30.25	29.76	30.19	1,154,544	+0.36(+1.22%)
Feb 10, 2005	29.58	30.03	29.58	29.83	1,396,015	+0.25(+0.84%)
Feb 09, 2005	29.99	30.06	29.43	29.58	1,160,851	-0.41(-1.37%)
Feb 08, 2005	29.58	30.07	29.55	29.99	1,539,939	+0.18(+0.59%)
Feb 07, 2005	29.72	29.91	29.66	29.82	1,892,854	-0.02(-0.07%)
Feb 04, 2005	29.33	29.88	29.21	29.84	2,605,564	+0.57(+1.93%)
Feb 03, 2005	29.27	29.39	29.10	29.27	1,509,150	-0.12(-0.41%)
Feb 02, 2005	29.56	29.62	29.18	29.39	1,568,425	-0.26(-0.86%)
Feb 01, 2005	29.49	29.79	29.29	29.65	1,574,176	+0.28(+0.94%)
Jan 31, 2005	29.28	29.53	29.24	29.37	1,384,169	+0.24(+0.81%)
Jan 28, 2005	29.29	29.50	29.01	29.14	1,793,123	-0.20(-0.69%)
Jan 27, 2005	29.55	29.62	29.28	29.34	2,260,456	-0.32(-1.07%)
Jan 26, 2005	29.63	29.68	29.33	29.66	1,527,971	+0.08(+0.27%)
Jan 25, 2005	29.73	30.25	29.52	29.57	1,053,990	-0.16(-0.54%)
Jan 24, 2005	30.09	30.11	29.51	29.74	1,522,239	-0.07(-0.25%)
Jan 21, 2005	30.12	30.13	29.64	29.81	1,797,579	-0.31(-1.03%)
Jan 20, 2005	30.83	30.94	30.07	30.12	1,998,579	-0.77(-2.51%)
Jan 19, 2005	31.63	31.65	30.77	30.89	2,289,030	-0.77(-2.42%)
Jan 18, 2005	30.80	31.66	30.54	31.66	1,596,501	+0.66(+2.13%)
Jan 14, 2005	30.72	31.04	30.68	31.00	1,891,551	+0.33(+1.08%)
Jan 13, 2005	30.67	30.87	30.62	30.67	1,552,464	-0.19(-0.61%)
Jan 12, 2005	31.04	31.04	30.39	30.86	1,440,808	-0.10(-0.33%)
Jan 11, 2005	31.28	31.30	30.83	30.96	1,666,614	-0.31(-0.99%)
Jan 10, 2005	31.22	31.57	31.16	31.27	1,773,359	-0.11(-0.36%)
Jan 07, 2005	31.45	31.80	31.32	31.39	1,448,789	-0.51(-1.60%)
Jan 06, 2005	31.53	32.09	31.51	31.90	1,253,164	+0.37(+1.17%)
Jan 05, 2005	31.61	31.90	31.53	31.53	1,345,013	-0.12(-0.38%)
Jan 04, 2005	32.02	32.17	31.51	31.65	1,959,696	-0.28(-0.86%)

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.