Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.86	26.89	26.29	26.33	494,524	-0.48(-1.78%)
Mar 30, 2005	25.34	26.98	25.16	26.81	1,410,499	+2.39(+9.79%)
Mar 29, 2005	25.23	25.31	23.78	24.42	1,752,288	-1.06(-4.18%)
Mar 28, 2005	25.43	25.75	24.92	25.48	940,721	-0.20(-0.76%)
Mar 24, 2005	27.15	27.50	25.50	25.68	1,460,082	-1.48(-5.44%)
Mar 23, 2005	27.24	27.81	26.76	27.15	483,289	-0.32(-1.17%)
Mar 22, 2005	27.37	28.05	27.09	27.48	475,775	-0.11(-0.41%)
Mar 21, 2005	27.92	28.20	27.05	27.59	652,718	-0.36(-1.31%)
Mar 18, 2005	28.37	28.50	27.68	27.95	494,863	-0.30(-1.08%)
Mar 17, 2005	28.07	28.54	27.85	28.26	957,857	+0.01(+0.03%)
Mar 16, 2005	28.67	28.67	28.08	28.25	382,472	-0.56(-1.93%)
Mar 15, 2005	28.89	29.54	28.65	28.81	387,268	-0.09(-0.30%)
Mar 14, 2005	28.89	29.07	28.77	28.89	305,028	-0.08(-0.27%)
Mar 11, 2005	29.21	29.54	28.71	28.97	1,197,115	-0.16(-0.54%)
Mar 10, 2005	29.21	29.39	28.38	29.13	684,083	-0.18(-0.62%)
Mar 09, 2005	29.20	29.67	29.01	29.31	463,048	+0.03(+0.12%)
Mar 08, 2005	29.93	30.13	29.14	29.27	1,010,991	-0.38(-1.29%)
Mar 07, 2005	29.91	30.37	29.15	29.66	1,561,904	+0.68(+2.35%)
Mar 04, 2005	27.73	29.65	27.72	28.97	1,532,350	+1.33(+4.79%)
Mar 03, 2005	27.27	27.88	27.08	27.65	792,532	+0.35(+1.27%)
Mar 02, 2005	27.65	27.70	27.13	27.30	267,843	-0.30(-1.10%)
Mar 01, 2005	27.02	27.72	27.02	27.61	475,381	+0.45(+1.66%)
Feb 28, 2005	26.85	27.28	26.62	27.15	537,414	+0.15(+0.55%)
Feb 25, 2005	27.01	27.15	26.82	27.01	609,687	-0.08(-0.29%)
Feb 24, 2005	27.11	27.37	26.79	27.08	569,668	-0.11(-0.42%)
Feb 23, 2005	26.48	27.37	26.48	27.20	1,047,076	+0.75(+2.83%)
Feb 22, 2005	26.95	26.95	26.45	26.45	606,452	-0.50(-1.84%)
Feb 18, 2005	26.88	27.00	26.60	26.95	330,814	+0.01(+0.03%)
Feb 17, 2005	27.64	27.64	26.83	26.94	320,890	-0.70(-2.52%)
Feb 16, 2005	27.41	27.67	27.29	27.63	339,995	+0.04(+0.16%)
Feb 15, 2005	27.89	27.89	27.46	27.59	328,448	-0.11(-0.41%)
Feb 14, 2005	27.78	27.84	27.54	27.70	324,929	+0.02(+0.06%)
Feb 11, 2005	27.10	27.74	26.91	27.68	459,789	+0.46(+1.69%)
Feb 10, 2005	27.11	27.41	26.65	27.22	420,038	+0.20(+0.74%)
Feb 09, 2005	27.45	27.67	26.96	27.02	421,232	-0.52(-1.89%)
Feb 08, 2005	27.59	28.00	27.41	27.55	453,975	-0.02(-0.06%)
Feb 07, 2005	27.47	28.24	27.25	27.56	725,935	+0.28(+1.02%)
Feb 04, 2005	27.06	27.35	26.62	27.28	989,791	+0.23(+0.87%)
Feb 03, 2005	26.91	27.35	26.33	27.05	868,609	+0.47(+1.78%)
Feb 02, 2005	26.65	26.85	25.16	26.58	1,452,291	-0.30(-1.13%)
Feb 01, 2005	26.73	27.03	26.65	26.88	292,748	+0.40(+1.51%)
Jan 31, 2005	26.13	26.63	25.86	26.48	233,343	+0.48(+1.86%)
Jan 28, 2005	25.84	26.23	25.60	26.00	170,019	-0.06(-0.23%)
Jan 27, 2005	25.46	26.19	25.46	26.06	225,002	+0.43(+1.70%)
Jan 26, 2005	25.29	25.66	25.10	25.62	242,815	+0.48(+1.92%)
Jan 25, 2005	24.73	25.30	24.64	25.14	255,697	+0.57(+2.33%)
Jan 24, 2005	25.20	25.36	24.56	24.57	296,080	-0.52(-2.06%)
Jan 21, 2005	25.52	25.59	25.03	25.09	211,175	-0.45(-1.75%)
Jan 20, 2005	25.62	25.82	25.40	25.53	199,083	-0.18(-0.69%)
Jan 19, 2005	26.28	26.29	25.64	25.71	190,737	-0.49(-1.86%)
Jan 18, 2005	25.59	26.29	25.49	26.20	239,209	+0.61(+2.38%)
Jan 14, 2005	25.39	25.67	25.33	25.59	199,032	+0.13(+0.51%)
Jan 13, 2005	25.46	25.72	25.33	25.46	319,017	-0.06(-0.22%)
Jan 12, 2005	25.48	25.89	25.25	25.52	285,858	-0.06(-0.22%)
Jan 11, 2005	26.18	26.38	25.48	25.57	415,902	-0.73(-2.76%)
Jan 10, 2005	26.08	26.56	25.81	26.30	292,632	+0.20(+0.75%)
Jan 07, 2005	26.11	26.29	26.07	26.10	259,862	+0.01(+0.05%)
Jan 06, 2005	26.41	26.42	26.00	26.09	302,517	-0.21(-0.79%)
Jan 05, 2005	26.17	26.61	25.75	26.30	313,474	+0.06(+0.22%)
Jan 04, 2005	27.11	27.41	26.19	26.24	367,574	-1.04(-3.82%)

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.