Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.85	28.85	28.00	28.11	1,085,097	-0.63(-2.21%)
Mar 30, 2005	28.80	29.19	28.38	28.74	978,467	-0.24(-0.82%)
Mar 29, 2005	28.69	29.62	28.54	28.98	1,858,631	+0.43(+1.50%)
Mar 28, 2005	28.08	28.73	27.99	28.55	1,224,554	+0.65(+2.33%)
Mar 24, 2005	27.16	28.27	27.16	27.90	1,250,100	+0.77(+2.83%)
Mar 23, 2005	27.05	27.23	26.58	27.13	1,336,374	-0.06(-0.23%)
Mar 22, 2005	26.95	27.40	26.95	27.20	433,838	+0.20(+0.73%)
Mar 21, 2005	27.04	27.04	26.91	27.00	467,925	+0.03(+0.12%)
Mar 18, 2005	26.84	27.06	26.58	26.97	529,267	+0.30(+1.13%)
Mar 17, 2005	26.81	26.87	26.56	26.66	375,646	-0.17(-0.62%)
Mar 16, 2005	26.70	27.01	26.70	26.83	434,938	-0.01(-0.03%)
Mar 15, 2005	27.14	27.21	26.71	26.84	743,640	-0.30(-1.11%)
Mar 14, 2005	27.16	27.50	26.98	27.14	569,993	-0.02(-0.06%)
Mar 11, 2005	27.12	27.46	27.01	27.16	420,319	-0.07(-0.26%)
Mar 10, 2005	27.41	27.41	26.91	27.23	534,970	-0.15(-0.55%)
Mar 09, 2005	27.63	27.65	27.23	27.38	768,363	-0.34(-1.23%)
Mar 08, 2005	27.58	27.76	27.31	27.72	1,672,108	+0.13(+0.46%)
Mar 07, 2005	27.07	27.61	26.83	27.59	860,799	+0.60(+2.23%)
Mar 04, 2005	26.27	27.27	25.97	26.99	2,265,583	-0.18(-0.67%)
Mar 03, 2005	27.29	27.47	26.77	27.17	692,336	-0.15(-0.55%)
Mar 02, 2005	27.09	27.46	26.97	27.32	474,182	+0.02(+0.09%)
Mar 01, 2005	26.97	27.43	26.97	27.30	567,392	+0.32(+1.18%)
Feb 28, 2005	26.81	27.07	26.75	26.98	520,290	+0.02(+0.09%)
Feb 25, 2005	26.35	27.00	26.32	26.96	627,903	+0.52(+1.98%)
Feb 24, 2005	26.01	26.64	25.93	26.43	598,125	+0.48(+1.83%)
Feb 23, 2005	25.97	26.48	25.94	25.96	538,845	-0.06(-0.21%)
Feb 22, 2005	26.38	26.51	25.87	26.01	893,503	-0.36(-1.38%)
Feb 18, 2005	26.64	26.90	26.36	26.38	381,796	-0.14(-0.54%)
Feb 17, 2005	26.96	26.96	26.48	26.52	456,112	-0.54(-1.99%)
Feb 16, 2005	27.21	27.47	26.97	27.06	486,858	-0.29(-1.07%)
Feb 15, 2005	26.87	27.43	26.78	27.35	889,703	+0.48(+1.80%)
Feb 14, 2005	27.04	27.31	26.72	26.87	436,059	-0.17(-0.62%)
Feb 11, 2005	26.88	27.31	26.62	27.04	894,679	+0.06(+0.24%)
Feb 10, 2005	27.10	27.10	26.36	26.97	1,409,964	+0.02(+0.06%)
Feb 09, 2005	26.17	27.13	26.16	26.96	2,971,887	+1.49(+5.85%)
Feb 08, 2005	25.21	25.54	25.11	25.47	1,021,272	+0.20(+0.78%)
Feb 07, 2005	25.49	25.61	25.24	25.27	1,086,297	-0.10(-0.41%)
Feb 04, 2005	25.56	25.74	25.36	25.37	769,256	-0.18(-0.71%)
Feb 03, 2005	25.63	25.94	25.44	25.55	977,036	-0.02(-0.09%)
Feb 02, 2005	25.93	25.95	25.47	25.58	1,219,660	-0.28(-1.07%)
Feb 01, 2005	25.59	26.14	25.59	25.86	822,793	+0.19(+0.74%)
Jan 31, 2005	25.74	25.96	25.56	25.66	1,060,809	+0.10(+0.40%)
Jan 28, 2005	25.61	25.72	25.26	25.56	910,168	+0.08(+0.31%)
Jan 27, 2005	25.40	25.71	25.08	25.48	1,349,367	+0.60(+2.42%)
Jan 26, 2005	24.36	24.98	24.20	24.88	960,848	+0.73(+3.02%)
Jan 25, 2005	24.11	24.31	24.06	24.15	857,302	+0.25(+1.03%)
Jan 24, 2005	23.75	24.09	23.71	23.90	633,742	+0.10(+0.43%)
Jan 21, 2005	23.75	24.05	23.75	23.80	688,183	+0.08(+0.33%)
Jan 20, 2005	24.30	24.40	23.69	23.72	1,654,414	-0.73(-2.98%)
Jan 19, 2005	24.69	24.75	24.35	24.45	651,560	-0.29(-1.19%)
Jan 18, 2005	24.69	24.84	24.53	24.75	712,964	+0.10(+0.42%)
Jan 14, 2005	24.50	24.66	24.41	24.64	372,206	+0.14(+0.58%)
Jan 13, 2005	24.78	24.92	24.44	24.50	724,908	-0.36(-1.47%)
Jan 12, 2005	25.08	25.08	24.62	24.86	949,597	-0.09(-0.35%)
Jan 11, 2005	24.63	25.13	24.53	24.95	923,039	+0.29(+1.16%)
Jan 10, 2005	24.63	24.93	24.38	24.67	372,821	-0.02(-0.10%)
Jan 07, 2005	24.87	24.87	24.42	24.69	975,584	-0.03(-0.13%)
Jan 06, 2005	24.38	24.80	24.26	24.72	953,287	-0.01(-0.03%)
Jan 05, 2005	25.30	25.33	24.49	24.73	746,079	-0.44(-1.76%)
Jan 04, 2005	25.66	25.66	25.01	25.17	770,842	-0.45(-1.76%)

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.