Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.36	25.67	25.31	25.40	10,034,839	+0.06(+0.24%)
Mar 30, 2005	25.14	25.52	25.13	25.34	9,600,348	+0.31(+1.22%)
Mar 29, 2005	25.51	25.67	25.01	25.03	12,279,557	-0.60(-2.33%)
Mar 28, 2005	25.44	25.77	25.37	25.63	9,485,477	+0.37(+1.47%)
Mar 24, 2005	25.03	25.46	24.97	25.26	11,419,909	+0.22(+0.88%)
Mar 23, 2005	24.93	25.22	24.87	25.04	20,272,470	-0.08(-0.32%)
Mar 22, 2005	25.24	25.49	25.12	25.12	11,304,888	-0.11(-0.45%)
Mar 21, 2005	25.67	25.69	24.92	25.23	17,028,694	-0.59(-2.29%)
Mar 18, 2005	25.85	25.97	25.70	25.83	16,596,010	-0.02(-0.08%)
Mar 17, 2005	25.77	25.91	25.59	25.84	10,194,272	+0.02(+0.08%)
Mar 16, 2005	26.21	26.46	25.68	25.83	14,444,182	-0.58(-2.21%)
Mar 15, 2005	26.34	26.56	26.27	26.41	10,860,311	+0.19(+0.73%)
Mar 14, 2005	26.30	26.35	25.75	26.22	13,057,304	+0.03(+0.13%)
Mar 11, 2005	26.44	26.57	26.14	26.18	8,788,124	-0.31(-1.18%)
Mar 10, 2005	26.18	26.50	26.18	26.50	8,393,078	+0.27(+1.01%)
Mar 09, 2005	26.46	26.50	26.22	26.23	11,970,325	-0.32(-1.20%)
Mar 08, 2005	26.54	26.66	26.47	26.55	8,397,745	+0.06(+0.23%)
Mar 07, 2005	26.58	26.75	26.43	26.49	10,249,826	-0.14(-0.52%)
Mar 04, 2005	26.54	26.67	26.37	26.63	8,490,635	+0.25(+0.93%)
Mar 03, 2005	26.56	26.67	26.37	26.38	10,529,249	-0.17(-0.65%)
Mar 02, 2005	26.47	26.70	26.42	26.56	10,925,650	-0.05(-0.17%)
Mar 01, 2005	26.60	26.69	26.46	26.60	14,000,056	+0.02(+0.07%)
Feb 28, 2005	26.74	27.00	26.58	26.58	12,322,163	-0.37(-1.38%)
Feb 25, 2005	26.41	26.97	26.32	26.95	14,821,162	+0.64(+2.42%)
Feb 24, 2005	26.34	26.42	25.83	26.32	22,685,354	-0.09(-0.33%)
Feb 23, 2005	26.83	26.97	26.32	26.40	18,735,342	-0.35(-1.32%)
Feb 22, 2005	27.47	27.53	26.64	26.75	21,573,984	-1.16(-4.14%)
Feb 18, 2005	27.78	28.05	27.72	27.91	8,851,506	+0.14(+0.50%)
Feb 17, 2005	28.07	28.20	27.57	27.77	10,413,023	-0.37(-1.32%)
Feb 16, 2005	28.25	28.38	28.00	28.14	8,371,398	-0.24(-0.84%)
Feb 15, 2005	28.16	28.46	28.15	28.38	8,247,043	+0.07(+0.26%)
Feb 14, 2005	28.42	28.50	28.26	28.31	5,192,510	-0.13(-0.44%)
Feb 11, 2005	28.06	28.56	27.90	28.44	9,612,994	+0.29(+1.04%)
Feb 10, 2005	27.90	28.20	27.68	28.14	6,675,891	+0.34(+1.22%)
Feb 09, 2005	28.00	28.08	27.73	27.80	6,255,552	-0.13(-0.45%)
Feb 08, 2005	28.10	28.30	27.90	27.93	8,376,969	-0.31(-1.11%)
Feb 07, 2005	28.08	28.24	28.07	28.24	8,117,268	+0.07(+0.24%)
Feb 04, 2005	27.53	28.18	27.53	28.18	10,809,876	+0.56(+2.04%)
Feb 03, 2005	27.37	27.65	27.33	27.61	7,274,181	+0.18(+0.65%)
Feb 02, 2005	27.29	27.47	27.25	27.43	5,398,765	+0.11(+0.39%)
Feb 01, 2005	27.37	27.44	27.22	27.33	8,367,634	-0.08(-0.29%)
Jan 31, 2005	26.97	27.46	26.97	27.41	9,546,752	+0.56(+2.10%)
Jan 28, 2005	27.07	27.11	26.75	26.84	8,428,457	-0.17(-0.61%)
Jan 27, 2005	26.91	27.27	26.91	27.01	8,751,841	-0.05(-0.17%)
Jan 26, 2005	27.11	27.11	26.91	27.05	8,527,219	+0.11(+0.39%)
Jan 25, 2005	26.89	27.15	26.88	26.95	7,733,965	+0.12(+0.45%)
Jan 24, 2005	27.30	27.31	26.78	26.83	9,295,181	-0.34(-1.25%)
Jan 21, 2005	27.33	27.49	27.14	27.17	9,135,747	-0.17(-0.61%)
Jan 20, 2005	27.77	27.77	27.14	27.33	10,032,881	-0.43(-1.55%)
Jan 19, 2005	27.88	28.04	27.75	27.76	6,489,810	-0.24(-0.85%)
Jan 18, 2005	27.57	28.06	27.57	28.00	10,601,363	+0.17(+0.62%)
Jan 14, 2005	27.76	27.90	27.72	27.83	6,302,373	+0.11(+0.41%)
Jan 13, 2005	27.93	28.03	27.50	27.72	12,449,981	-0.31(-1.11%)
Jan 12, 2005	27.66	28.06	27.44	28.03	9,738,704	+0.33(+1.17%)
Jan 11, 2005	27.62	27.79	27.62	27.70	6,879,737	-0.06(-0.22%)
Jan 10, 2005	27.40	27.93	27.40	27.76	9,186,934	+0.25(+0.92%)
Jan 07, 2005	27.65	27.67	27.24	27.51	10,561,918	-0.07(-0.26%)
Jan 06, 2005	28.00	28.12	27.35	27.59	13,417,422	-0.42(-1.49%)
Jan 05, 2005	28.23	28.73	27.98	28.00	10,340,307	-0.26(-0.92%)
Jan 04, 2005	28.72	28.74	28.25	28.26	10,387,429	-0.37(-1.28%)

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.