Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.12	26.15	25.91	26.06	2,640,755	+0.01(+0.05%)
Mar 30, 2005	25.90	26.08	25.57	26.05	3,515,370	+0.26(+0.99%)
Mar 29, 2005	25.72	26.04	25.71	25.79	2,837,917	-0.04(-0.16%)
Mar 28, 2005	25.83	26.10	25.79	25.84	2,735,883	+0.11(+0.41%)
Mar 24, 2005	25.93	25.98	25.67	25.73	3,060,305	-0.18(-0.68%)
Mar 23, 2005	25.47	25.93	25.47	25.91	3,237,032	+0.44(+1.73%)
Mar 22, 2005	25.87	26.14	25.45	25.47	2,608,905	-0.37(-1.43%)
Mar 21, 2005	26.23	26.29	25.71	25.84	3,227,590	-0.39(-1.49%)
Mar 18, 2005	26.45	26.57	26.01	26.23	4,809,676	-0.28(-1.04%)
Mar 17, 2005	26.62	26.68	26.32	26.50	1,695,675	-0.13(-0.51%)
Mar 16, 2005	26.76	26.76	26.28	26.64	3,244,079	-0.20(-0.74%)
Mar 15, 2005	27.06	27.10	26.79	26.84	2,048,424	-0.23(-0.84%)
Mar 14, 2005	26.89	27.11	26.77	27.06	2,333,245	+0.18(+0.66%)
Mar 11, 2005	27.16	27.17	26.81	26.89	2,146,089	-0.38(-1.38%)
Mar 10, 2005	26.92	27.26	26.84	27.26	2,331,131	+0.44(+1.64%)
Mar 09, 2005	26.90	27.06	26.74	26.82	1,665,093	-0.21(-0.76%)
Mar 08, 2005	27.13	27.23	26.93	27.03	3,136,126	-0.21(-0.76%)
Mar 07, 2005	27.11	27.33	26.98	27.23	2,016,010	+0.10(+0.37%)
Mar 04, 2005	27.11	27.30	26.71	27.13	3,953,664	+0.23(+0.87%)
Mar 03, 2005	27.13	27.25	26.68	26.90	2,749,413	-0.20(-0.73%)
Mar 02, 2005	27.22	27.28	27.02	27.10	2,553,378	-0.12(-0.44%)
Mar 01, 2005	27.21	27.46	27.21	27.22	2,884,847	+0.03(+0.10%)
Feb 28, 2005	27.51	27.52	26.98	27.19	2,724,327	-0.35(-1.29%)
Feb 25, 2005	27.06	27.64	26.96	27.55	2,200,207	+0.42(+1.54%)
Feb 24, 2005	27.13	27.19	26.97	27.13	1,529,236	+0.06(+0.24%)
Feb 23, 2005	26.91	27.17	26.91	27.06	1,891,428	+0.16(+0.61%)
Feb 22, 2005	26.97	27.24	26.90	26.90	3,065,520	-0.16(-0.60%)
Feb 18, 2005	27.35	27.37	27.06	27.06	2,682,893	-0.23(-0.86%)
Feb 17, 2005	27.28	27.35	27.11	27.30	2,944,742	+0.12(+0.44%)
Feb 16, 2005	27.57	27.58	27.09	27.18	3,694,633	-0.42(-1.52%)
Feb 15, 2005	27.78	28.00	27.53	27.60	3,240,555	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,373	-0.26(-0.94%)
Feb 11, 2005	27.57	28.13	27.47	27.96	5,123,669	+0.43(+1.57%)
Feb 10, 2005	27.00	27.71	26.85	27.52	6,123,148	+0.53(+1.94%)
Feb 09, 2005	27.54	27.57	27.00	27.00	5,813,946	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.60	2,916,415	-0.07(-0.26%)
Feb 07, 2005	27.44	27.82	27.39	27.67	4,331,921	+0.23(+0.83%)
Feb 04, 2005	27.25	27.48	27.16	27.44	3,627,973	+0.19(+0.70%)
Feb 03, 2005	26.95	27.25	26.89	27.25	5,086,745	+0.31(+1.13%)
Feb 02, 2005	27.27	27.28	26.85	26.94	6,527,618	-0.34(-1.25%)
Feb 01, 2005	26.61	27.42	26.45	27.28	11,333,912	+0.65(+2.42%)
Jan 31, 2005	26.79	26.79	26.42	26.64	3,578,225	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.97	26.18	3,005,624	-0.33(-1.26%)
Jan 27, 2005	26.54	26.77	26.41	26.52	2,924,026	-0.09(-0.32%)
Jan 26, 2005	26.24	26.68	26.22	26.60	3,929,001	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.22	2,593,403	-0.01(-0.05%)
Jan 24, 2005	26.11	26.37	25.54	26.23	3,472,950	+0.55(+2.13%)
Jan 21, 2005	25.87	26.05	25.66	25.69	1,745,142	-0.18(-0.71%)
Jan 20, 2005	26.08	26.21	25.79	25.87	2,634,132	-0.38(-1.46%)
Jan 19, 2005	26.79	26.79	26.25	26.25	2,628,212	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.27	26.92	3,012,953	+0.32(+1.20%)
Jan 14, 2005	26.59	26.63	26.42	26.60	2,106,770	+0.14(+0.54%)
Jan 13, 2005	26.64	26.72	26.43	26.46	2,076,892	-0.18(-0.67%)
Jan 12, 2005	26.54	26.64	26.39	26.64	2,470,652	+0.17(+0.64%)
Jan 11, 2005	26.22	26.65	26.08	26.47	3,456,461	+0.16(+0.62%)
Jan 10, 2005	26.17	26.35	26.11	26.30	2,153,840	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.17	26.24	2,253,196	-0.12(-0.46%)
Jan 06, 2005	26.57	26.58	26.25	26.36	3,653,200	+0.12(+0.46%)
Jan 05, 2005	26.25	26.35	26.11	26.24	3,449,978	-0.04(-0.16%)
Jan 04, 2005	26.54	26.77	26.23	26.28	2,503,771	-0.15(-0.56%)

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.