Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.01	27.34	26.96	27.06	9,420,468	+0.06(+0.24%)
Mar 30, 2005	26.78	27.18	26.77	26.99	9,012,579	+0.33(+1.22%)
Mar 29, 2005	27.17	27.35	26.65	26.67	11,527,756	-0.64(-2.33%)
Mar 28, 2005	27.10	27.45	27.03	27.30	8,904,741	+0.40(+1.47%)
Mar 24, 2005	26.67	27.12	26.60	26.91	10,720,740	+0.23(+0.88%)
Mar 23, 2005	26.56	26.87	26.49	26.67	19,031,314	-0.08(-0.32%)
Mar 22, 2005	26.89	27.16	26.76	26.76	10,612,761	-0.12(-0.45%)
Mar 21, 2005	27.34	27.36	26.54	26.88	15,986,134	-0.63(-2.29%)
Mar 18, 2005	27.54	27.66	27.37	27.51	15,579,940	-0.02(-0.08%)
Mar 17, 2005	27.45	27.60	27.25	27.53	9,570,141	+0.02(+0.08%)
Mar 16, 2005	27.92	28.19	27.35	27.51	13,559,855	-0.62(-2.21%)
Mar 15, 2005	28.05	28.29	27.98	28.13	10,195,402	+0.21(+0.73%)
Mar 14, 2005	28.02	28.07	27.42	27.93	12,257,887	+0.04(+0.13%)
Mar 11, 2005	28.16	28.30	27.85	27.89	8,250,082	-0.33(-1.18%)
Mar 10, 2005	27.88	28.22	27.88	28.22	7,879,222	+0.28(+1.01%)
Mar 09, 2005	28.19	28.23	27.93	27.94	11,237,457	-0.34(-1.20%)
Mar 08, 2005	28.27	28.40	28.20	28.28	7,883,603	+0.06(+0.23%)
Mar 07, 2005	28.31	28.49	28.15	28.22	9,622,293	-0.15(-0.52%)
Mar 04, 2005	28.27	28.41	28.09	28.37	7,970,806	+0.26(+0.93%)
Mar 03, 2005	28.29	28.41	28.09	28.10	9,884,609	-0.18(-0.65%)
Mar 02, 2005	28.20	28.44	28.15	28.29	10,256,741	-0.05(-0.18%)
Mar 01, 2005	28.34	28.43	28.19	28.34	13,142,920	+0.02(+0.08%)
Feb 28, 2005	28.48	28.76	28.32	28.32	11,567,754	-0.40(-1.38%)
Feb 25, 2005	28.13	28.73	28.03	28.71	13,913,755	+0.68(+2.42%)
Feb 24, 2005	28.06	28.15	27.51	28.03	21,296,472	-0.09(-0.33%)
Feb 23, 2005	28.58	28.73	28.04	28.12	17,588,294	-0.38(-1.32%)
Feb 22, 2005	29.26	29.33	28.37	28.50	20,253,144	-1.23(-4.14%)
Feb 18, 2005	29.59	29.88	29.53	29.73	8,309,584	+0.15(+0.50%)
Feb 17, 2005	29.90	30.04	29.37	29.58	9,775,499	-0.40(-1.32%)
Feb 16, 2005	30.09	30.23	29.83	29.98	7,858,870	-0.25(-0.84%)
Feb 15, 2005	30.00	30.32	29.99	30.23	7,742,128	+0.08(+0.26%)
Feb 14, 2005	30.27	30.35	30.11	30.16	4,874,605	-0.13(-0.44%)
Feb 11, 2005	29.89	30.42	29.72	30.29	9,024,451	+0.31(+1.04%)
Feb 10, 2005	29.72	30.04	29.49	29.98	6,267,168	+0.36(+1.22%)
Feb 09, 2005	29.82	29.91	29.54	29.62	5,872,564	-0.13(-0.45%)
Feb 08, 2005	29.93	30.14	29.72	29.75	7,864,099	-0.33(-1.11%)
Feb 07, 2005	29.91	30.08	29.90	30.08	7,620,298	+0.07(+0.24%)
Feb 04, 2005	29.33	30.02	29.33	30.01	10,148,055	+0.60(+2.04%)
Feb 03, 2005	29.15	29.45	29.12	29.41	6,828,829	+0.19(+0.65%)
Feb 02, 2005	29.07	29.26	29.02	29.22	5,068,233	+0.11(+0.39%)
Feb 01, 2005	29.15	29.23	29.00	29.11	7,855,337	-0.08(-0.29%)
Jan 31, 2005	28.73	29.25	28.73	29.19	8,962,264	+0.60(+2.10%)
Jan 28, 2005	28.83	28.88	28.50	28.59	7,912,436	-0.18(-0.61%)
Jan 27, 2005	28.67	29.05	28.66	28.77	8,216,021	-0.05(-0.17%)
Jan 26, 2005	28.88	28.88	28.67	28.82	8,005,151	+0.11(+0.39%)
Jan 25, 2005	28.65	28.92	28.63	28.71	7,260,462	+0.13(+0.45%)
Jan 24, 2005	29.08	29.09	28.53	28.58	8,726,095	-0.36(-1.25%)
Jan 21, 2005	29.12	29.29	28.91	28.94	8,576,422	-0.18(-0.61%)
Jan 20, 2005	29.58	29.58	28.91	29.12	9,418,631	-0.46(-1.56%)
Jan 19, 2005	29.70	29.87	29.56	29.58	6,092,479	-0.25(-0.85%)
Jan 18, 2005	29.37	29.89	29.36	29.83	9,952,308	+0.18(+0.62%)
Jan 14, 2005	29.58	29.72	29.53	29.65	5,916,519	+0.12(+0.41%)
Jan 13, 2005	29.75	29.86	29.29	29.53	11,687,746	-0.33(-1.11%)
Jan 12, 2005	29.47	29.89	29.23	29.86	9,142,465	+0.35(+1.17%)
Jan 11, 2005	29.42	29.60	29.42	29.51	6,458,534	-0.06(-0.22%)
Jan 10, 2005	29.19	29.75	29.19	29.58	8,624,476	+0.27(+0.92%)
Jan 07, 2005	29.46	29.48	29.02	29.31	9,915,278	-0.08(-0.26%)
Jan 06, 2005	29.83	29.95	29.14	29.38	12,595,958	-0.45(-1.49%)
Jan 05, 2005	30.07	30.60	29.80	29.83	9,707,235	-0.28(-0.92%)
Jan 04, 2005	30.59	30.62	30.09	30.11	9,751,472	-0.39(-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.