Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.41	26.52	26.32	26.42	10,230,813	+0.04(+0.16%)
Mar 30, 2005	26.33	26.39	25.92	26.38	7,458,324	+0.30(+1.17%)
Mar 29, 2005	26.22	26.47	26.05	26.08	7,339,301	+0.05(+0.18%)
Mar 28, 2005	25.83	26.28	25.83	26.03	5,100,056	-0.10(-0.39%)
Mar 24, 2005	26.06	26.31	25.91	26.13	10,728,869	-0.13(-0.48%)
Mar 23, 2005	26.54	26.56	26.13	26.26	12,665,360	-0.64(-2.38%)
Mar 22, 2005	27.18	27.52	26.90	26.90	7,781,624	-0.55(-2.01%)
Mar 21, 2005	27.45	27.49	27.28	27.45	5,543,087	-0.23(-0.84%)
Mar 18, 2005	27.53	27.68	27.44	27.68	6,196,535	+0.23(+0.85%)
Mar 17, 2005	27.49	27.52	27.27	27.45	6,930,276	+0.19(+0.70%)
Mar 16, 2005	27.27	27.55	27.21	27.26	8,106,104	+0.07(+0.25%)
Mar 15, 2005	27.60	27.64	27.16	27.19	8,133,026	-0.19(-0.68%)
Mar 14, 2005	27.27	27.48	27.08	27.38	7,236,572	+0.08(+0.28%)
Mar 11, 2005	27.24	27.49	27.19	27.30	8,498,598	+0.12(+0.45%)
Mar 10, 2005	27.33	27.33	26.99	27.18	11,826,765	-0.20(-0.73%)
Mar 09, 2005	27.82	28.10	27.34	27.38	12,424,007	-0.68(-2.42%)
Mar 08, 2005	27.85	28.12	27.78	28.05	7,970,313	+0.24(+0.87%)
Mar 07, 2005	27.84	27.93	27.62	27.81	7,243,893	-0.29(-1.02%)
Mar 04, 2005	27.91	28.22	27.77	28.10	8,648,085	+0.39(+1.42%)
Mar 03, 2005	27.63	27.71	27.48	27.71	7,556,802	+0.33(+1.21%)
Mar 02, 2005	26.92	27.50	26.91	27.38	10,579,853	+0.23(+0.84%)
Mar 01, 2005	27.42	27.48	27.10	27.15	10,720,839	-0.34(-1.25%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,089,372	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.55	16,934,850	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,841	-0.02(-0.08%)
Feb 23, 2005	26.91	27.13	26.81	27.06	7,233,502	+0.16(+0.60%)
Feb 22, 2005	26.89	27.18	26.83	26.90	10,148,866	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,781,405	+0.09(+0.33%)
Feb 17, 2005	27.02	27.10	26.67	26.67	9,845,167	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,470,512	+0.34(+1.30%)
Feb 15, 2005	26.27	26.48	26.27	26.45	7,094,169	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,796,248	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,147,322	+0.01(+0.05%)
Feb 10, 2005	26.11	26.44	26.08	26.33	12,839,408	+0.50(+1.93%)
Feb 09, 2005	25.72	25.97	25.69	25.83	8,210,013	-0.02(-0.07%)
Feb 08, 2005	25.58	25.91	25.53	25.84	11,912,490	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,485,246	-0.05(-0.18%)
Feb 04, 2005	25.69	25.86	25.65	25.78	8,248,034	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.61	7,759,897	-0.07(-0.26%)
Feb 02, 2005	25.75	25.84	25.67	25.68	6,256,755	+0.06(+0.23%)
Feb 01, 2005	25.45	25.67	25.39	25.62	7,375,905	+0.38(+1.49%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,372,127	+0.06(+0.24%)
Jan 28, 2005	25.32	25.34	25.14	25.19	6,895,325	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,922	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.36	13,879,681	+0.52(+2.08%)
Jan 25, 2005	24.78	24.87	24.66	24.85	6,846,676	+0.16(+0.65%)
Jan 24, 2005	24.73	24.84	24.67	24.69	5,786,802	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.28	24.37	5,425,245	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,913	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,315,068	+0.07(+0.29%)
Jan 18, 2005	24.50	24.66	24.47	24.53	6,687,978	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.40	24.53	5,086,595	+0.06(+0.24%)
Jan 13, 2005	24.33	24.64	24.32	24.48	5,808,292	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,495	+0.34(+1.40%)
Jan 11, 2005	24.23	24.26	24.13	24.14	4,716,064	-0.08(-0.32%)
Jan 10, 2005	24.22	24.39	24.14	24.21	6,138,440	-0.02(-0.09%)
Jan 07, 2005	24.56	24.56	24.10	24.23	8,119,092	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,495,165	+0.23(+0.97%)
Jan 05, 2005	24.28	24.29	23.98	24.01	8,149,793	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,477,326	-0.22(-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.