Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.77	29.89	29.66	29.77	9,079,214	+0.05(+0.16%)
Mar 30, 2005	29.66	29.74	29.21	29.73	6,618,801	+0.34(+1.17%)
Mar 29, 2005	29.55	29.82	29.35	29.38	6,513,175	+0.05(+0.18%)
Mar 28, 2005	29.11	29.62	29.11	29.33	4,525,984	-0.11(-0.39%)
Mar 24, 2005	29.36	29.65	29.20	29.45	9,521,208	-0.14(-0.48%)
Mar 23, 2005	29.91	29.93	29.45	29.59	11,239,724	-0.72(-2.38%)
Mar 22, 2005	30.63	31.02	30.31	30.31	6,905,710	-0.62(-2.01%)
Mar 21, 2005	30.93	30.98	30.74	30.93	4,919,147	-0.26(-0.84%)
Mar 18, 2005	31.02	31.19	30.92	31.19	5,499,041	+0.26(+0.85%)
Mar 17, 2005	30.97	31.01	30.72	30.93	6,150,191	+0.21(+0.70%)
Mar 16, 2005	30.73	31.04	30.67	30.71	7,193,666	+0.08(+0.25%)
Mar 15, 2005	31.10	31.14	30.60	30.64	7,217,557	-0.21(-0.68%)
Mar 14, 2005	30.73	30.96	30.52	30.85	6,422,010	+0.09(+0.28%)
Mar 11, 2005	30.69	30.97	30.63	30.76	7,541,980	+0.14(+0.45%)
Mar 10, 2005	30.80	30.80	30.42	30.62	10,495,522	-0.22(-0.73%)
Mar 09, 2005	31.35	31.66	30.81	30.85	11,025,538	-0.76(-2.42%)
Mar 08, 2005	31.39	31.68	31.30	31.61	7,073,160	+0.27(+0.87%)
Mar 07, 2005	31.37	31.47	31.12	31.34	6,428,507	-0.32(-1.02%)
Mar 04, 2005	31.44	31.80	31.29	31.66	7,674,641	+0.44(+1.42%)
Mar 03, 2005	31.13	31.22	30.97	31.22	6,706,194	+0.37(+1.21%)
Mar 02, 2005	30.34	30.99	30.33	30.85	9,388,966	+0.26(+0.84%)
Mar 01, 2005	30.90	30.97	30.54	30.59	9,514,082	-0.39(-1.25%)
Feb 28, 2005	31.40	31.52	30.56	30.98	10,728,570	-0.07(-0.23%)
Feb 25, 2005	30.92	31.16	30.81	31.05	15,028,632	+0.58(+1.91%)
Feb 24, 2005	30.69	30.75	30.30	30.47	8,514,828	-0.02(-0.08%)
Feb 23, 2005	30.32	30.58	30.21	30.49	6,419,286	+0.18(+0.60%)
Feb 22, 2005	30.30	30.63	30.23	30.31	9,006,491	+0.15(+0.51%)
Feb 18, 2005	30.06	30.37	30.00	30.16	8,680,392	+0.10(+0.33%)
Feb 17, 2005	30.45	30.53	30.05	30.06	8,736,977	-0.13(-0.44%)
Feb 16, 2005	29.71	30.19	29.66	30.19	9,291,932	+0.39(+1.30%)
Feb 15, 2005	29.61	29.84	29.61	29.80	6,295,637	+0.10(+0.34%)
Feb 14, 2005	29.68	29.83	29.59	29.70	5,143,812	+0.02(+0.08%)
Feb 11, 2005	29.43	29.80	29.42	29.68	8,117,683	+0.01(+0.05%)
Feb 10, 2005	29.42	29.80	29.39	29.66	11,394,180	+0.56(+1.93%)
Feb 09, 2005	28.98	29.27	28.95	29.10	7,285,879	-0.02(-0.07%)
Feb 08, 2005	28.83	29.20	28.76	29.12	10,571,598	+0.12(+0.43%)
Feb 07, 2005	29.03	29.14	28.84	29.00	6,642,693	-0.05(-0.18%)
Feb 04, 2005	28.94	29.14	28.90	29.05	7,319,621	+0.19(+0.64%)
Feb 03, 2005	28.73	28.88	28.62	28.86	6,886,429	-0.08(-0.26%)
Feb 02, 2005	29.02	29.12	28.93	28.94	5,552,483	+0.07(+0.23%)
Feb 01, 2005	28.68	28.93	28.61	28.87	6,545,660	+0.42(+1.49%)
Jan 31, 2005	28.22	28.61	28.16	28.45	6,542,306	+0.07(+0.24%)
Jan 28, 2005	28.53	28.56	28.33	28.38	6,119,174	-0.34(-1.20%)
Jan 27, 2005	28.55	28.82	28.51	28.72	7,063,939	+0.14(+0.50%)
Jan 26, 2005	28.41	28.69	28.35	28.58	12,317,359	+0.58(+2.08%)
Jan 25, 2005	27.92	28.03	27.78	28.00	6,076,002	+0.18(+0.65%)
Jan 24, 2005	27.87	27.99	27.80	27.82	5,135,429	+0.36(+1.30%)
Jan 21, 2005	27.40	27.57	27.36	27.46	4,814,569	+0.08(+0.30%)
Jan 20, 2005	27.38	27.53	27.30	27.38	4,005,819	-0.35(-1.26%)
Jan 19, 2005	27.92	27.92	27.70	27.73	3,829,356	+0.08(+0.29%)
Jan 18, 2005	27.61	27.78	27.57	27.65	5,935,167	+0.00(+0.00%)
Jan 14, 2005	27.68	27.76	27.50	27.65	4,514,038	+0.07(+0.24%)
Jan 13, 2005	27.41	27.77	27.41	27.58	5,154,500	+0.00(+0.00%)
Jan 12, 2005	27.32	27.60	27.29	27.58	5,003,815	+0.38(+1.40%)
Jan 11, 2005	27.30	27.34	27.19	27.20	4,185,215	-0.09(-0.31%)
Jan 10, 2005	27.29	27.49	27.21	27.28	5,447,486	-0.02(-0.09%)
Jan 07, 2005	27.68	27.68	27.16	27.31	7,205,193	-0.01(-0.04%)
Jan 06, 2005	27.18	27.54	27.11	27.32	6,651,495	+0.26(+0.97%)
Jan 05, 2005	27.36	27.37	27.02	27.05	7,232,437	+0.04(+0.16%)
Jan 04, 2005	27.26	27.38	27.01	27.01	5,748,226	-0.24(-0.89%)

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.