Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.06	26.18	25.50	25.84	92,764	-0.02(-0.09%)
Mar 30, 2005	25.06	25.86	25.06	25.86	99,021	+0.62(+2.47%)
Mar 29, 2005	25.75	26.00	25.13	25.24	99,597	-0.58(-2.26%)
Mar 28, 2005	26.36	26.36	25.65	25.82	62,398	-0.43(-1.62%)
Mar 24, 2005	26.49	26.67	26.24	26.25	73,806	-0.16(-0.60%)
Mar 23, 2005	26.44	26.81	26.13	26.40	80,561	+0.14(+0.54%)
Mar 22, 2005	26.73	27.21	26.25	26.26	81,864	-0.59(-2.20%)
Mar 21, 2005	27.21	27.21	26.71	26.85	66,797	-0.39(-1.45%)
Mar 18, 2005	27.22	27.50	26.88	27.25	213,732	-0.16(-0.58%)
Mar 17, 2005	27.48	27.59	27.15	27.41	76,185	+0.01(+0.03%)
Mar 16, 2005	26.87	27.52	26.73	27.40	147,340	+0.47(+1.73%)
Mar 15, 2005	27.13	27.36	26.74	26.93	85,705	-0.08(-0.29%)
Mar 14, 2005	27.25	27.33	26.92	27.01	153,076	-0.19(-0.70%)
Mar 11, 2005	27.13	27.35	27.00	27.20	55,324	+0.06(+0.23%)
Mar 10, 2005	27.28	27.56	27.06	27.14	124,122	-0.29(-1.06%)
Mar 09, 2005	27.44	27.70	27.21	27.43	241,892	-0.11(-0.40%)
Mar 08, 2005	27.84	28.22	27.48	27.54	90,156	-0.47(-1.66%)
Mar 07, 2005	28.31	28.71	27.97	28.00	64,633	-0.51(-1.80%)
Mar 04, 2005	28.39	28.79	28.26	28.52	104,435	+0.17(+0.58%)
Mar 03, 2005	28.37	28.39	28.08	28.35	69,753	+0.33(+1.18%)
Mar 02, 2005	28.08	28.36	27.77	28.02	73,821	-0.06(-0.20%)
Mar 01, 2005	27.44	28.15	27.44	28.08	155,241	+0.65(+2.36%)
Feb 28, 2005	28.16	28.21	27.17	27.43	138,056	-1.03(-3.60%)
Feb 25, 2005	27.74	28.45	27.60	28.45	77,396	+0.57(+2.04%)
Feb 24, 2005	26.86	27.89	26.75	27.89	64,527	+0.92(+3.42%)
Feb 23, 2005	27.05	27.75	26.94	26.96	93,721	-0.19(-0.70%)
Feb 22, 2005	27.26	27.41	27.02	27.15	98,504	-0.67(-2.41%)
Feb 18, 2005	27.75	27.97	27.52	27.82	45,068	+0.28(+1.03%)
Feb 17, 2005	27.92	28.25	27.47	27.54	89,310	-0.69(-2.46%)
Feb 16, 2005	27.84	28.38	27.64	28.23	98,919	+0.20(+0.70%)
Feb 15, 2005	28.08	28.29	28.01	28.04	54,595	-0.20(-0.70%)
Feb 14, 2005	28.35	28.52	28.00	28.23	53,555	-0.32(-1.11%)
Feb 11, 2005	27.90	28.59	27.88	28.55	51,308	+0.42(+1.49%)
Feb 10, 2005	27.93	28.40	27.69	28.13	98,839	+0.06(+0.20%)
Feb 09, 2005	28.65	28.80	28.00	28.08	92,292	-0.58(-2.01%)
Feb 08, 2005	28.49	28.77	28.27	28.65	101,131	+0.54(+1.94%)
Feb 07, 2005	28.10	28.49	28.00	28.11	125,272	-0.60(-2.09%)
Feb 04, 2005	27.67	28.72	27.67	28.71	109,526	+0.95(+3.44%)
Feb 03, 2005	27.61	27.80	27.34	27.75	92,193	+0.03(+0.11%)
Feb 02, 2005	27.18	27.72	27.18	27.72	86,543	+0.29(+1.06%)
Feb 01, 2005	27.05	27.52	27.05	27.43	109,200	+0.06(+0.20%)
Jan 31, 2005	27.21	27.72	26.91	27.37	136,751	-0.22(-0.80%)
Jan 28, 2005	27.87	27.87	27.47	27.59	57,365	+0.03(+0.11%)
Jan 27, 2005	28.15	28.15	27.37	27.56	42,986	-0.14(-0.51%)
Jan 26, 2005	28.27	28.27	27.54	27.70	86,341	-0.23(-0.82%)
Jan 25, 2005	28.15	28.35	27.69	27.93	63,703	+0.21(+0.74%)
Jan 24, 2005	28.39	28.47	27.68	27.73	70,601	-0.21(-0.76%)
Jan 21, 2005	28.25	28.73	27.70	27.94	98,792	-0.31(-1.09%)
Jan 20, 2005	27.84	28.64	27.72	28.25	83,216	+0.28(+1.02%)
Jan 19, 2005	29.18	29.18	27.86	27.97	74,429	-0.89(-3.09%)
Jan 18, 2005	28.59	29.09	28.31	28.86	161,776	+0.54(+1.92%)
Jan 14, 2005	27.37	28.38	27.37	28.31	69,315	+0.62(+2.22%)
Jan 13, 2005	29.09	29.09	27.60	27.70	72,561	-1.04(-3.62%)
Jan 12, 2005	28.30	28.87	28.04	28.74	68,750	+0.28(+1.00%)
Jan 11, 2005	28.25	28.79	27.76	28.45	61,429	-0.08(-0.28%)
Jan 10, 2005	28.67	29.20	27.86	28.53	88,998	+0.59(+2.12%)
Jan 07, 2005	28.70	28.79	27.63	27.94	88,997	-0.77(-2.66%)
Jan 06, 2005	27.89	28.98	27.89	28.71	129,868	+0.62(+2.22%)
Jan 05, 2005	28.48	29.05	28.08	28.08	104,508	-0.83(-2.86%)
Jan 04, 2005	29.32	29.32	28.50	28.91	138,111	-0.01(-0.03%)

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.