Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.92	29.00	28.77	28.92	37,348	-0.05(-0.17%)
Mar 30, 2005	28.74	29.01	28.74	28.97	26,697	+0.17(+0.58%)
Mar 29, 2005	28.88	28.88	28.64	28.81	32,922	-0.11(-0.38%)
Mar 28, 2005	29.02	29.29	28.91	28.92	17,844	-0.18(-0.62%)
Mar 24, 2005	28.92	29.34	28.92	29.10	22,686	+0.20(+0.70%)
Mar 23, 2005	28.92	29.42	28.89	28.89	49,936	-0.08(-0.27%)
Mar 22, 2005	28.68	29.10	28.68	28.97	50,490	+0.30(+1.03%)
Mar 21, 2005	28.49	28.69	28.40	28.68	24,484	+0.20(+0.69%)
Mar 18, 2005	28.74	28.74	28.30	28.48	49,798	-0.22(-0.76%)
Mar 17, 2005	29.06	29.06	28.63	28.70	36,103	-0.33(-1.15%)
Mar 16, 2005	29.46	29.46	29.03	29.03	22,409	-0.54(-1.81%)
Mar 15, 2005	29.80	29.80	29.57	29.57	6,501	-0.27(-0.90%)
Mar 14, 2005	30.15	30.20	29.64	29.83	18,674	-0.38(-1.27%)
Mar 11, 2005	30.62	30.65	30.18	30.22	13,417	-0.47(-1.53%)
Mar 10, 2005	31.02	31.02	30.22	30.69	48,000	-0.26(-0.84%)
Mar 09, 2005	30.90	31.01	30.86	30.95	22,409	+0.00(+0.00%)
Mar 08, 2005	30.94	31.13	30.85	30.95	36,242	-0.06(-0.19%)
Mar 07, 2005	30.22	31.01	30.21	31.01	28,772	+0.90(+2.98%)
Mar 04, 2005	30.36	30.40	29.85	30.11	31,124	-0.25(-0.81%)
Mar 03, 2005	30.43	30.43	30.11	30.36	19,227	-0.12(-0.38%)
Mar 02, 2005	30.41	30.47	30.22	30.47	20,196	-0.01(-0.05%)
Mar 01, 2005	29.82	30.50	29.82	30.49	45,925	+0.67(+2.23%)
Feb 28, 2005	30.11	30.15	29.49	29.82	66,951	-0.33(-1.08%)
Feb 25, 2005	29.86	30.18	29.78	30.15	39,008	+0.35(+1.19%)
Feb 24, 2005	29.60	29.86	29.56	29.79	15,907	+0.20(+0.66%)
Feb 23, 2005	29.62	29.66	29.50	29.60	24,484	-0.02(-0.07%)
Feb 22, 2005	30.18	30.22	29.57	29.62	53,533	-0.56(-1.87%)
Feb 18, 2005	29.49	30.27	29.45	30.18	86,594	+0.72(+2.45%)
Feb 17, 2005	29.64	29.89	29.29	29.46	38,593	-0.14(-0.46%)
Feb 16, 2005	29.27	29.82	29.16	29.60	14,247	+0.33(+1.11%)
Feb 15, 2005	28.67	29.44	28.67	29.27	31,400	+0.65(+2.27%)
Feb 14, 2005	28.70	28.90	28.55	28.62	16,322	-0.11(-0.38%)
Feb 11, 2005	28.84	28.88	28.50	28.73	41,775	+0.03(+0.10%)
Feb 10, 2005	28.55	28.77	28.38	28.70	103,608	+0.09(+0.30%)
Feb 09, 2005	28.81	28.81	28.61	28.61	28,357	-0.20(-0.68%)
Feb 08, 2005	28.70	28.99	28.62	28.81	66,674	+0.27(+0.96%)
Feb 07, 2005	27.87	28.64	27.87	28.53	20,057	+0.63(+2.25%)
Feb 04, 2005	27.70	27.92	27.63	27.90	5,948	+0.13(+0.47%)
Feb 03, 2005	27.62	27.88	27.54	27.77	26,974	+0.23(+0.84%)
Feb 02, 2005	27.15	27.54	27.11	27.54	27,942	+0.47(+1.74%)
Feb 01, 2005	27.31	28.00	27.00	27.07	36,380	-0.24(-0.87%)
Jan 31, 2005	26.47	27.31	26.47	27.31	23,654	+0.92(+3.48%)
Jan 28, 2005	26.65	26.65	26.31	26.39	27,250	-0.28(-1.06%)
Jan 27, 2005	26.76	26.76	26.57	26.68	5,948	-0.07(-0.24%)
Jan 26, 2005	26.57	26.74	26.57	26.74	28,495	+0.24(+0.90%)
Jan 25, 2005	26.68	27.04	26.49	26.50	40,807	-0.07(-0.27%)
Jan 24, 2005	26.53	26.81	26.53	26.57	18,259	-0.07(-0.24%)
Jan 21, 2005	26.71	26.75	26.57	26.64	9,959	+0.03(+0.11%)
Jan 20, 2005	26.02	26.78	26.02	26.61	34,029	+0.51(+1.97%)
Jan 19, 2005	25.95	26.21	25.41	26.10	202,099	+0.18(+0.70%)
Jan 18, 2005	25.12	25.92	25.12	25.92	48,553	+0.72(+2.87%)
Jan 14, 2005	25.30	25.30	25.16	25.19	10,236	-0.06(-0.23%)
Jan 13, 2005	25.34	25.39	25.23	25.25	14,662	-0.17(-0.68%)
Jan 12, 2005	26.02	26.02	25.34	25.42	23,931	-0.54(-2.06%)
Jan 11, 2005	26.17	26.18	25.92	25.96	23,792	-0.17(-0.64%)
Jan 10, 2005	26.17	26.34	26.07	26.13	30,017	-0.01(-0.03%)
Jan 07, 2005	26.31	26.31	26.10	26.13	442,516	-0.25(-0.93%)
Jan 06, 2005	26.16	26.56	26.07	26.38	53,948	+0.29(+1.11%)
Jan 05, 2005	26.60	26.60	26.03	26.09	11,758	-0.58(-2.17%)
Jan 04, 2005	27.18	27.29	26.64	26.67	64,461	-0.44(-1.63%)

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.