Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.87	26.44	25.48	26.23	4,279,936	+0.49(+1.92%)
Mar 30, 2005	25.35	25.83	25.34	25.74	1,961,411	+0.35(+1.38%)
Mar 29, 2005	25.58	25.79	25.15	25.39	1,897,557	-0.22(-0.88%)
Mar 28, 2005	25.56	25.82	25.56	25.61	1,890,127	+0.04(+0.14%)
Mar 24, 2005	25.73	25.94	25.57	25.58	3,270,664	-0.18(-0.70%)
Mar 23, 2005	25.55	25.97	25.48	25.76	2,567,940	+0.16(+0.63%)
Mar 22, 2005	25.85	26.11	25.52	25.60	4,714,813	-0.36(-1.38%)
Mar 21, 2005	26.04	26.19	25.81	25.95	3,058,031	-0.05(-0.21%)
Mar 18, 2005	26.74	26.91	25.35	26.01	4,720,812	-0.57(-2.16%)
Mar 17, 2005	27.36	27.80	26.54	26.58	12,854,005	+0.73(+2.81%)
Mar 16, 2005	25.27	25.97	25.27	25.86	5,172,896	+0.35(+1.37%)
Mar 15, 2005	25.55	25.83	25.23	25.51	2,802,848	-0.13(-0.49%)
Mar 14, 2005	25.50	25.94	25.46	25.63	2,536,153	+0.08(+0.32%)
Mar 11, 2005	25.68	26.05	25.43	25.55	5,566,462	-0.21(-0.80%)
Mar 10, 2005	25.55	26.48	25.29	25.76	17,458,322	-1.68(-6.11%)
Mar 09, 2005	27.37	27.69	27.37	27.43	1,755,401	+0.00(+0.00%)
Mar 08, 2005	27.25	27.50	27.23	27.43	1,478,995	+0.14(+0.53%)
Mar 07, 2005	27.29	27.46	27.09	27.29	1,141,845	+0.04(+0.13%)
Mar 04, 2005	26.97	27.58	26.97	27.26	1,187,453	+0.30(+1.10%)
Mar 03, 2005	27.03	27.08	26.87	26.96	1,251,078	-0.16(-0.60%)
Mar 02, 2005	26.82	27.40	26.82	27.12	1,850,566	+0.22(+0.80%)
Mar 01, 2005	26.84	27.24	26.71	26.91	2,668,511	+0.22(+0.84%)
Feb 28, 2005	26.33	26.70	26.30	26.68	2,203,396	+0.39(+1.50%)
Feb 25, 2005	26.05	26.40	25.84	26.29	2,776,773	+0.12(+0.45%)
Feb 24, 2005	26.04	26.34	26.00	26.17	1,909,392	-0.09(-0.34%)
Feb 23, 2005	26.76	26.79	26.01	26.26	3,213,772	-0.33(-1.25%)
Feb 22, 2005	26.50	26.98	26.39	26.59	2,034,558	+0.03(+0.10%)
Feb 18, 2005	26.82	26.99	26.56	26.56	2,189,576	-0.25(-0.94%)
Feb 17, 2005	27.36	27.77	26.77	26.82	2,811,952	-0.54(-1.97%)
Feb 16, 2005	27.69	27.85	27.13	27.35	2,589,471	-0.37(-1.33%)
Feb 15, 2005	27.69	28.04	27.57	27.72	1,882,590	-0.07(-0.26%)
Feb 14, 2005	27.60	28.32	27.49	27.79	3,692,278	+0.57(+2.11%)
Feb 11, 2005	27.02	27.35	26.96	27.22	1,384,435	+0.24(+0.90%)
Feb 10, 2005	27.00	27.27	26.88	26.98	1,274,450	-0.04(-0.17%)
Feb 09, 2005	27.49	27.63	26.88	27.02	1,795,054	-0.56(-2.05%)
Feb 08, 2005	27.40	27.67	27.16	27.59	1,653,428	+0.19(+0.69%)
Feb 07, 2005	27.18	27.46	27.11	27.40	1,448,143	+0.22(+0.83%)
Feb 04, 2005	26.76	27.17	26.56	27.17	1,689,820	+0.31(+1.17%)
Feb 03, 2005	26.88	27.14	26.65	26.86	2,064,657	-0.04(-0.17%)
Feb 02, 2005	27.25	27.34	26.82	26.91	1,889,138	-0.37(-1.35%)
Feb 01, 2005	27.39	27.53	27.18	27.27	1,914,853	-0.09(-0.33%)
Jan 31, 2005	27.46	27.80	27.25	27.36	2,727,244	+0.44(+1.63%)
Jan 28, 2005	26.98	27.01	26.81	26.92	3,615,607	-0.04(-0.17%)
Jan 27, 2005	27.01	27.20	26.41	26.97	7,629,751	-0.45(-1.64%)
Jan 26, 2005	28.48	28.48	27.34	27.42	6,604,223	-1.25(-4.35%)
Jan 25, 2005	28.80	29.08	28.63	28.66	1,163,065	-0.05(-0.19%)
Jan 24, 2005	29.12	29.52	28.65	28.72	2,433,673	-0.47(-1.60%)
Jan 21, 2005	29.07	29.95	28.65	29.18	4,901,280	+0.50(+1.75%)
Jan 20, 2005	29.14	29.18	28.44	28.68	2,975,575	-0.36(-1.24%)
Jan 19, 2005	29.38	29.52	28.97	29.04	2,464,510	-0.55(-1.85%)
Jan 18, 2005	29.58	29.87	29.47	29.59	1,903,900	-0.01(-0.03%)
Jan 14, 2005	29.45	29.86	29.38	29.60	2,706,067	+0.92(+3.22%)
Jan 13, 2005	28.56	28.96	28.52	28.67	2,266,053	-0.57(-1.93%)
Jan 12, 2005	29.27	29.42	28.76	29.24	1,962,641	-0.13(-0.46%)
Jan 11, 2005	29.62	29.63	29.13	29.37	2,976,646	-0.33(-1.12%)
Jan 10, 2005	29.28	30.06	29.26	29.70	1,999,624	+0.32(+1.10%)
Jan 07, 2005	29.06	29.49	29.00	29.38	2,109,927	+0.31(+1.08%)
Jan 06, 2005	29.17	29.53	29.05	29.07	2,302,402	+0.11(+0.37%)
Jan 05, 2005	28.88	29.18	28.82	28.96	1,616,117	-0.01(-0.03%)
Jan 04, 2005	29.65	29.95	28.85	28.97	2,118,589	-0.72(-2.42%)

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.