Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.71	29.03	28.58	29.00	253,493	+0.27(+0.95%)
Mar 30, 2005	28.50	28.72	28.42	28.72	218,271	+0.22(+0.77%)
Mar 29, 2005	28.79	29.04	28.37	28.50	461,544	-0.35(-1.22%)
Mar 28, 2005	28.68	29.18	28.58	28.85	373,944	+0.22(+0.77%)
Mar 24, 2005	28.60	28.86	28.28	28.64	476,144	+0.04(+0.15%)
Mar 23, 2005	28.78	28.78	28.33	28.59	463,917	-0.19(-0.67%)
Mar 22, 2005	29.59	29.73	28.65	28.78	550,057	-0.87(-2.92%)
Mar 21, 2005	29.78	29.78	29.53	29.65	329,049	-0.13(-0.44%)
Mar 18, 2005	29.69	29.83	29.37	29.78	721,243	+0.13(+0.44%)
Mar 17, 2005	29.37	29.81	29.35	29.65	332,881	+0.34(+1.16%)
Mar 16, 2005	29.78	30.08	29.30	29.31	284,153	-0.47(-1.56%)
Mar 15, 2005	29.78	29.98	29.63	29.78	370,476	+0.07(+0.22%)
Mar 14, 2005	28.92	29.73	28.89	29.71	423,402	+0.90(+3.12%)
Mar 11, 2005	28.88	29.25	28.78	28.81	439,462	-0.07(-0.25%)
Mar 10, 2005	28.94	29.18	28.61	28.88	504,067	-0.11(-0.38%)
Mar 09, 2005	29.64	29.64	28.96	28.99	294,556	-0.68(-2.29%)
Mar 08, 2005	29.92	29.92	29.45	29.67	397,304	-0.27(-0.90%)
Mar 07, 2005	29.59	30.05	29.51	29.94	198,743	+0.41(+1.37%)
Mar 04, 2005	29.29	29.58	29.29	29.53	163,885	+0.24(+0.82%)
Mar 03, 2005	29.15	29.35	29.06	29.29	208,051	+0.12(+0.41%)
Mar 02, 2005	28.85	29.23	28.82	29.17	278,313	+0.32(+1.10%)
Mar 01, 2005	28.56	28.88	28.38	28.85	415,372	+0.30(+1.04%)
Feb 28, 2005	29.04	29.11	28.54	28.56	607,180	-0.45(-1.55%)
Feb 25, 2005	28.71	29.16	28.66	29.01	314,814	+0.31(+1.09%)
Feb 24, 2005	28.37	28.70	28.28	28.70	432,344	-0.09(-0.30%)
Feb 23, 2005	28.73	29.06	28.73	28.78	474,137	+0.27(+0.94%)
Feb 22, 2005	28.71	28.84	28.51	28.51	591,120	-0.20(-0.69%)
Feb 18, 2005	29.10	29.12	28.66	28.71	336,896	-0.44(-1.52%)
Feb 17, 2005	29.42	29.42	28.96	29.16	292,549	-0.28(-0.95%)
Feb 16, 2005	29.37	29.53	29.10	29.44	304,959	+0.07(+0.22%)
Feb 15, 2005	29.10	29.59	29.10	29.37	431,432	+0.17(+0.58%)
Feb 14, 2005	28.89	29.23	28.85	29.20	305,506	+0.24(+0.83%)
Feb 11, 2005	28.57	29.00	28.38	28.96	327,224	+0.43(+1.52%)
Feb 10, 2005	28.47	28.57	28.36	28.53	187,793	+0.09(+0.33%)
Feb 09, 2005	28.47	28.49	28.36	28.43	181,588	+0.16(+0.56%)
Feb 08, 2005	28.19	28.41	28.18	28.27	140,160	+0.11(+0.39%)
Feb 07, 2005	28.24	28.24	28.02	28.16	238,711	-0.08(-0.27%)
Feb 04, 2005	27.80	28.24	27.80	28.24	294,009	+0.42(+1.52%)
Feb 03, 2005	27.88	27.93	27.73	27.82	333,794	-0.19(-0.67%)
Feb 02, 2005	27.95	28.07	27.86	28.01	236,338	+0.04(+0.16%)
Feb 01, 2005	27.99	28.09	27.87	27.96	506,622	-0.04(-0.14%)
Jan 31, 2005	27.56	28.13	27.53	28.00	999,010	+1.42(+5.36%)
Jan 28, 2005	26.77	26.77	26.47	26.58	176,660	-0.24(-0.90%)
Jan 27, 2005	26.73	26.95	26.70	26.82	233,418	+0.09(+0.33%)
Jan 26, 2005	26.58	26.90	26.57	26.73	266,998	+0.19(+0.72%)
Jan 25, 2005	26.71	26.74	26.44	26.54	177,938	-0.17(-0.64%)
Jan 24, 2005	26.58	26.75	26.44	26.71	232,323	+0.21(+0.79%)
Jan 21, 2005	26.66	26.68	26.50	26.50	171,185	-0.21(-0.80%)
Jan 20, 2005	26.65	26.83	26.55	26.71	141,985	+0.04(+0.14%)
Jan 19, 2005	26.83	26.89	26.60	26.67	106,945	-0.18(-0.65%)
Jan 18, 2005	26.67	26.93	26.51	26.85	159,140	+0.18(+0.66%)
Jan 14, 2005	26.32	26.72	26.27	26.67	184,690	+0.33(+1.25%)
Jan 13, 2005	26.30	26.61	26.30	26.35	126,655	+0.02(+0.08%)
Jan 12, 2005	26.30	26.39	26.12	26.32	207,138	-0.01(-0.02%)
Jan 11, 2005	26.55	26.55	26.31	26.33	296,564	-0.25(-0.95%)
Jan 10, 2005	26.22	26.70	26.16	26.58	220,278	+0.37(+1.40%)
Jan 07, 2005	26.41	26.52	26.19	26.21	114,428	-0.18(-0.68%)
Jan 06, 2005	26.22	26.44	26.17	26.39	156,220	+0.10(+0.40%)
Jan 05, 2005	26.68	26.70	26.28	26.29	220,461	-0.42(-1.56%)
Jan 04, 2005	27.00	27.15	26.68	26.71	131,218	-0.30(-1.12%)

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.