Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.04	29.13	28.90	29.05	37,188	-0.05(-0.17%)
Mar 30, 2005	28.86	29.14	28.86	29.10	26,582	+0.17(+0.58%)
Mar 29, 2005	29.01	29.01	28.77	28.93	32,780	-0.11(-0.37%)
Mar 28, 2005	29.15	29.41	29.03	29.04	17,767	-0.18(-0.62%)
Mar 24, 2005	29.04	29.47	29.04	29.22	22,588	+0.20(+0.70%)
Mar 23, 2005	29.04	29.54	29.01	29.02	49,721	-0.08(-0.27%)
Mar 22, 2005	28.80	29.22	28.80	29.10	50,272	+0.30(+1.03%)
Mar 21, 2005	28.61	28.82	28.53	28.80	24,378	+0.20(+0.69%)
Mar 18, 2005	28.86	28.86	28.42	28.61	49,584	-0.22(-0.76%)
Mar 17, 2005	29.19	29.19	28.75	28.82	35,948	-0.33(-1.15%)
Mar 16, 2005	29.59	29.59	29.16	29.16	22,312	-0.54(-1.81%)
Mar 15, 2005	29.93	29.93	29.69	29.69	6,473	-0.27(-0.90%)
Mar 14, 2005	30.28	30.33	29.77	29.96	18,594	-0.38(-1.27%)
Mar 11, 2005	30.75	30.78	30.31	30.35	13,360	-0.47(-1.53%)
Mar 10, 2005	31.15	31.15	30.35	30.82	47,793	-0.26(-0.84%)
Mar 09, 2005	31.04	31.15	30.99	31.08	22,312	+0.00(+0.00%)
Mar 08, 2005	31.07	31.26	30.98	31.08	36,086	-0.06(-0.19%)
Mar 07, 2005	30.35	31.15	30.34	31.14	28,648	+0.90(+2.98%)
Mar 04, 2005	30.49	30.53	29.98	30.24	30,990	-0.25(-0.81%)
Mar 03, 2005	30.57	30.57	30.24	30.49	19,145	-0.12(-0.38%)
Mar 02, 2005	30.54	30.60	30.35	30.60	20,109	-0.01(-0.05%)
Mar 01, 2005	29.95	30.63	29.95	30.62	45,727	+0.67(+2.23%)
Feb 28, 2005	30.24	30.28	29.62	29.95	66,663	-0.33(-1.08%)
Feb 25, 2005	29.99	30.31	29.91	30.28	38,840	+0.36(+1.19%)
Feb 24, 2005	29.73	29.99	29.69	29.92	15,839	+0.20(+0.66%)
Feb 23, 2005	29.75	29.79	29.63	29.72	24,378	-0.02(-0.07%)
Feb 22, 2005	30.31	30.36	29.69	29.75	53,303	-0.57(-1.87%)
Feb 18, 2005	29.62	30.40	29.58	30.31	86,221	+0.73(+2.45%)
Feb 17, 2005	29.77	30.02	29.41	29.59	38,427	-0.14(-0.46%)
Feb 16, 2005	29.40	29.95	29.29	29.72	14,186	+0.33(+1.11%)
Feb 15, 2005	28.79	29.57	28.79	29.40	31,265	+0.65(+2.27%)
Feb 14, 2005	28.82	29.03	28.68	28.74	16,252	-0.11(-0.38%)
Feb 11, 2005	28.97	29.01	28.63	28.85	41,595	+0.03(+0.10%)
Feb 10, 2005	28.68	28.90	28.50	28.82	103,162	+0.09(+0.30%)
Feb 09, 2005	28.93	28.93	28.74	28.74	28,235	-0.20(-0.68%)
Feb 08, 2005	28.82	29.11	28.74	28.93	66,387	+0.28(+0.96%)
Feb 07, 2005	27.99	28.77	27.99	28.66	19,971	+0.63(+2.25%)
Feb 04, 2005	27.82	28.04	27.75	28.02	5,922	+0.13(+0.47%)
Feb 03, 2005	27.73	28.00	27.66	27.89	26,858	+0.23(+0.84%)
Feb 02, 2005	27.26	27.66	27.23	27.66	27,822	+0.47(+1.74%)
Feb 01, 2005	27.43	28.12	27.12	27.19	36,224	-0.24(-0.87%)
Jan 31, 2005	26.58	27.43	26.58	27.43	23,552	+0.92(+3.48%)
Jan 28, 2005	26.76	26.76	26.43	26.51	27,133	-0.28(-1.06%)
Jan 27, 2005	26.88	26.88	26.68	26.79	5,922	-0.07(-0.24%)
Jan 26, 2005	26.69	26.86	26.68	26.86	28,373	+0.24(+0.90%)
Jan 25, 2005	26.79	27.15	26.61	26.62	40,631	-0.07(-0.27%)
Jan 24, 2005	26.65	26.92	26.65	26.69	18,180	-0.07(-0.24%)
Jan 21, 2005	26.83	26.86	26.68	26.75	9,916	+0.03(+0.11%)
Jan 20, 2005	26.14	26.90	26.14	26.73	33,882	+0.52(+1.97%)
Jan 19, 2005	26.06	26.32	25.52	26.21	201,229	+0.18(+0.70%)
Jan 18, 2005	25.23	26.04	25.23	26.03	48,344	+0.73(+2.87%)
Jan 14, 2005	25.41	25.41	25.27	25.30	10,192	-0.06(-0.23%)
Jan 13, 2005	25.45	25.50	25.34	25.36	14,599	-0.17(-0.68%)
Jan 12, 2005	26.14	26.14	25.45	25.53	23,827	-0.54(-2.06%)
Jan 11, 2005	26.28	26.29	26.03	26.07	23,690	-0.17(-0.64%)
Jan 10, 2005	26.28	26.46	26.18	26.24	29,888	-0.01(-0.03%)
Jan 07, 2005	26.42	26.43	26.21	26.25	440,610	-0.25(-0.93%)
Jan 06, 2005	26.28	26.67	26.18	26.49	53,716	+0.29(+1.11%)
Jan 05, 2005	26.71	26.71	26.14	26.20	11,707	-0.58(-2.17%)
Jan 04, 2005	27.30	27.41	26.75	26.78	64,184	-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.