Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.05	29.13	28.90	29.05	37,183	-0.05(-0.17%)
Mar 30, 2005	28.86	29.14	28.86	29.10	26,579	+0.17(+0.58%)
Mar 29, 2005	29.01	29.01	28.77	28.94	32,776	-0.11(-0.37%)
Mar 28, 2005	29.15	29.42	29.04	29.05	17,765	-0.18(-0.62%)
Mar 24, 2005	29.05	29.47	29.05	29.23	22,585	+0.20(+0.70%)
Mar 23, 2005	29.05	29.55	29.02	29.02	49,715	-0.08(-0.27%)
Mar 22, 2005	28.81	29.23	28.81	29.10	50,266	+0.30(+1.03%)
Mar 21, 2005	28.62	28.82	28.53	28.81	24,375	+0.20(+0.69%)
Mar 18, 2005	28.86	28.86	28.43	28.61	49,578	-0.22(-0.76%)
Mar 17, 2005	29.19	29.19	28.75	28.83	35,944	-0.33(-1.15%)
Mar 16, 2005	29.59	29.59	29.16	29.16	22,310	-0.54(-1.81%)
Mar 15, 2005	29.93	29.93	29.70	29.70	6,472	-0.27(-0.90%)
Mar 14, 2005	30.28	30.33	29.77	29.97	18,591	-0.38(-1.27%)
Mar 11, 2005	30.75	30.79	30.32	30.35	13,358	-0.47(-1.53%)
Mar 10, 2005	31.16	31.16	30.35	30.82	47,787	-0.26(-0.84%)
Mar 09, 2005	31.04	31.15	31.00	31.09	22,310	+0.00(+0.00%)
Mar 08, 2005	31.08	31.27	30.98	31.09	36,081	-0.06(-0.19%)
Mar 07, 2005	30.35	31.15	30.34	31.14	28,645	+0.90(+2.98%)
Mar 04, 2005	30.50	30.53	29.98	30.24	30,986	-0.25(-0.81%)
Mar 03, 2005	30.57	30.57	30.24	30.49	19,142	-0.12(-0.38%)
Mar 02, 2005	30.55	30.61	30.35	30.61	20,106	-0.01(-0.05%)
Mar 01, 2005	29.95	30.64	29.95	30.62	45,721	+0.67(+2.23%)
Feb 28, 2005	30.24	30.29	29.63	29.95	66,654	-0.33(-1.08%)
Feb 25, 2005	29.99	30.32	29.91	30.28	38,836	+0.36(+1.19%)
Feb 24, 2005	29.73	29.99	29.69	29.92	15,837	+0.20(+0.66%)
Feb 23, 2005	29.76	29.79	29.63	29.73	24,375	-0.02(-0.07%)
Feb 22, 2005	30.32	30.36	29.70	29.75	53,296	-0.57(-1.87%)
Feb 18, 2005	29.63	30.40	29.58	30.32	86,210	+0.73(+2.45%)
Feb 17, 2005	29.77	30.03	29.42	29.59	38,422	-0.14(-0.46%)
Feb 16, 2005	29.40	29.95	29.29	29.73	14,184	+0.33(+1.11%)
Feb 15, 2005	28.80	29.58	28.80	29.40	31,261	+0.65(+2.27%)
Feb 14, 2005	28.83	29.03	28.68	28.75	16,250	-0.11(-0.38%)
Feb 11, 2005	28.97	29.01	28.63	28.86	41,590	+0.03(+0.10%)
Feb 10, 2005	28.68	28.90	28.51	28.83	103,149	+0.09(+0.30%)
Feb 09, 2005	28.94	28.94	28.74	28.74	28,231	-0.20(-0.68%)
Feb 08, 2005	28.83	29.12	28.75	28.94	66,379	+0.28(+0.96%)
Feb 07, 2005	27.99	28.77	27.99	28.66	19,968	+0.63(+2.25%)
Feb 04, 2005	27.83	28.04	27.75	28.03	5,921	+0.13(+0.47%)
Feb 03, 2005	27.74	28.00	27.67	27.90	26,854	+0.23(+0.84%)
Feb 02, 2005	27.27	27.67	27.23	27.67	27,818	+0.47(+1.74%)
Feb 01, 2005	27.43	28.12	27.12	27.19	36,219	-0.24(-0.87%)
Jan 31, 2005	26.58	27.43	26.58	27.43	23,549	+0.92(+3.48%)
Jan 28, 2005	26.77	26.77	26.43	26.51	27,130	-0.28(-1.06%)
Jan 27, 2005	26.88	26.88	26.69	26.79	5,921	-0.07(-0.24%)
Jan 26, 2005	26.69	26.86	26.69	26.86	28,369	+0.24(+0.90%)
Jan 25, 2005	26.79	27.16	26.61	26.62	40,626	-0.07(-0.27%)
Jan 24, 2005	26.65	26.92	26.65	26.69	18,178	-0.07(-0.24%)
Jan 21, 2005	26.83	26.87	26.69	26.76	9,915	+0.03(+0.11%)
Jan 20, 2005	26.14	26.90	26.14	26.73	33,878	+0.52(+1.97%)
Jan 19, 2005	26.07	26.32	25.52	26.21	201,204	+0.18(+0.70%)
Jan 18, 2005	25.23	26.04	25.23	26.03	48,338	+0.73(+2.87%)
Jan 14, 2005	25.41	25.41	25.27	25.31	10,191	-0.06(-0.23%)
Jan 13, 2005	25.45	25.50	25.34	25.36	14,597	-0.17(-0.68%)
Jan 12, 2005	26.14	26.14	25.45	25.54	23,824	-0.54(-2.06%)
Jan 11, 2005	26.29	26.29	26.03	26.08	23,687	-0.17(-0.64%)
Jan 10, 2005	26.29	26.46	26.18	26.24	29,884	-0.01(-0.03%)
Jan 07, 2005	26.42	26.43	26.21	26.25	440,555	-0.25(-0.93%)
Jan 06, 2005	26.28	26.68	26.18	26.50	53,709	+0.29(+1.11%)
Jan 05, 2005	26.71	26.71	26.15	26.21	11,705	-0.58(-2.17%)
Jan 04, 2005	27.30	27.41	26.76	26.79	64,175	-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.