Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.02	28.16	27.66	27.66	4,068,096	+0.00(+0.00%)
Mar 30, 2005	27.31	27.71	27.18	27.66	3,474,416	+0.39(+1.42%)
Mar 29, 2005	27.15	27.53	27.15	27.27	3,813,094	-0.08(-0.31%)
Mar 28, 2005	27.28	27.55	27.15	27.35	2,881,276	+0.30(+1.09%)
Mar 24, 2005	27.37	27.67	27.06	27.06	3,383,528	-0.21(-0.78%)
Mar 23, 2005	27.33	27.51	27.22	27.27	3,435,155	+0.10(+0.38%)
Mar 22, 2005	27.44	27.56	27.13	27.17	4,182,076	-0.23(-0.82%)
Mar 21, 2005	27.32	27.64	27.32	27.39	4,202,014	+0.13(+0.47%)
Mar 18, 2005	27.67	27.86	27.26	27.26	10,894,477	-0.43(-1.56%)
Mar 17, 2005	27.70	27.82	27.59	27.69	4,208,231	+0.10(+0.35%)
Mar 16, 2005	27.82	27.92	27.51	27.60	4,561,884	-0.23(-0.83%)
Mar 15, 2005	28.44	28.44	27.83	27.83	4,172,331	-0.49(-1.73%)
Mar 14, 2005	28.46	28.50	28.14	28.32	4,371,011	-0.08(-0.29%)
Mar 11, 2005	29.04	29.21	28.35	28.40	4,362,396	-0.59(-2.02%)
Mar 10, 2005	28.76	29.01	28.63	28.99	4,531,811	+0.23(+0.81%)
Mar 09, 2005	29.27	29.27	28.76	28.76	10,995,102	-0.65(-2.21%)
Mar 08, 2005	29.85	29.85	29.41	29.41	4,348,059	-0.44(-1.47%)
Mar 07, 2005	29.58	29.93	29.58	29.84	4,414,062	+0.32(+1.09%)
Mar 04, 2005	29.06	29.60	28.92	29.52	4,960,874	+0.66(+2.30%)
Mar 03, 2005	28.97	29.01	28.83	28.86	2,906,105	-0.08(-0.29%)
Mar 02, 2005	28.81	29.02	28.70	28.94	3,883,912	+0.09(+0.31%)
Mar 01, 2005	28.86	29.02	28.81	28.85	4,598,040	+0.05(+0.16%)
Feb 28, 2005	29.05	29.10	28.67	28.81	3,976,345	-0.34(-1.17%)
Feb 25, 2005	29.09	29.21	29.01	29.15	2,449,370	+0.02(+0.07%)
Feb 24, 2005	28.92	29.20	28.83	29.13	3,845,993	+0.24(+0.85%)
Feb 23, 2005	28.92	29.08	28.78	28.88	4,758,300	+0.03(+0.11%)
Feb 22, 2005	29.47	29.59	28.60	28.85	6,650,003	-0.55(-1.88%)
Feb 18, 2005	29.84	29.89	29.24	29.41	3,538,486	-0.41(-1.38%)
Feb 17, 2005	30.15	30.19	29.79	29.82	3,340,851	-0.30(-0.98%)
Feb 16, 2005	30.30	30.30	29.93	30.11	3,950,228	-0.14(-0.47%)
Feb 15, 2005	30.57	30.59	30.08	30.25	3,597,428	-0.28(-0.91%)
Feb 14, 2005	30.72	30.72	30.45	30.53	2,546,444	-0.09(-0.29%)
Feb 11, 2005	30.69	30.76	30.49	30.62	3,272,933	-0.08(-0.27%)
Feb 10, 2005	30.54	30.83	30.54	30.70	3,983,906	+0.12(+0.38%)
Feb 09, 2005	30.66	30.72	30.36	30.59	4,235,884	-0.05(-0.17%)
Feb 08, 2005	30.68	30.90	30.56	30.64	4,003,887	-0.22(-0.71%)
Feb 07, 2005	30.89	30.96	30.72	30.86	2,899,688	-0.08(-0.27%)
Feb 04, 2005	30.51	30.95	30.37	30.94	3,873,540	+0.47(+1.54%)
Feb 03, 2005	30.40	30.49	30.35	30.47	3,513,453	-0.02(-0.06%)
Feb 02, 2005	30.28	30.54	30.08	30.49	6,485,734	+0.28(+0.94%)
Feb 01, 2005	29.96	30.35	29.91	30.21	3,748,131	+0.31(+1.03%)
Jan 31, 2005	29.79	29.93	29.72	29.90	3,913,956	+0.43(+1.46%)
Jan 28, 2005	29.93	29.93	29.28	29.47	5,017,971	-0.41(-1.36%)
Jan 27, 2005	29.98	30.13	29.80	29.87	3,905,728	-0.13(-0.43%)
Jan 26, 2005	29.82	30.16	29.78	30.00	3,397,038	+0.24(+0.82%)
Jan 25, 2005	29.93	30.09	29.69	29.76	5,364,666	-0.23(-0.77%)
Jan 24, 2005	29.76	30.44	29.63	29.99	5,477,618	+0.39(+1.30%)
Jan 21, 2005	29.59	29.89	29.59	29.60	3,304,846	-0.18(-0.61%)
Jan 20, 2005	30.03	30.16	29.59	29.78	4,205,758	-0.25(-0.84%)
Jan 19, 2005	30.31	30.40	30.01	30.04	5,466,581	-0.32(-1.04%)
Jan 18, 2005	29.18	30.38	28.95	30.35	12,572,241	+1.71(+5.98%)
Jan 14, 2005	28.70	28.83	28.57	28.64	6,257,896	-0.01(-0.02%)
Jan 13, 2005	29.17	29.21	28.55	28.65	5,848,340	-0.47(-1.61%)
Jan 12, 2005	29.39	29.44	28.95	29.12	4,502,144	-0.27(-0.92%)
Jan 11, 2005	29.67	29.72	29.26	29.39	4,877,859	-0.23(-0.78%)
Jan 10, 2005	29.60	29.67	29.44	29.62	4,070,998	+0.05(+0.17%)
Jan 07, 2005	29.92	29.92	29.52	29.57	2,914,126	-0.20(-0.67%)
Jan 06, 2005	29.95	30.08	29.69	29.77	3,404,625	-0.12(-0.41%)
Jan 05, 2005	30.40	30.49	29.89	29.89	4,023,777	-0.49(-1.61%)
Jan 04, 2005	30.61	30.63	30.24	30.38	3,333,880	-0.22(-0.72%)

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.