Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.67	27.80	27.48	27.80	2,668,683	+0.16(+0.58%)
Mar 30, 2005	27.07	27.64	27.05	27.64	2,946,898	+0.52(+1.92%)
Mar 29, 2005	27.54	27.85	26.86	27.12	4,114,346	-0.51(-1.85%)
Mar 28, 2005	27.83	28.00	27.51	27.63	4,261,712	-0.12(-0.43%)
Mar 24, 2005	27.14	28.03	27.08	27.75	8,965,529	-0.20(-0.72%)
Mar 23, 2005	27.48	28.28	27.46	27.95	4,672,938	+0.21(+0.76%)
Mar 22, 2005	28.13	28.20	27.62	27.74	3,069,057	-0.21(-0.75%)
Mar 21, 2005	28.00	28.18	27.12	27.95	4,417,775	-0.14(-0.50%)
Mar 18, 2005	28.18	28.42	27.98	28.09	5,321,808	+0.37(+1.33%)
Mar 17, 2005	27.84	28.05	27.57	27.72	3,610,190	-0.28(-1.00%)
Mar 16, 2005	27.71	28.30	27.51	28.00	5,013,695	+0.13(+0.47%)
Mar 15, 2005	27.76	28.05	27.61	27.87	3,380,000	+0.22(+0.80%)
Mar 14, 2005	27.85	28.05	27.34	27.65	2,666,094	-0.15(-0.54%)
Mar 11, 2005	27.61	28.23	27.53	27.80	6,407,482	+0.34(+1.24%)
Mar 10, 2005	27.44	27.50	26.79	27.46	3,408,258	+0.22(+0.81%)
Mar 09, 2005	27.29	27.74	27.23	27.24	3,104,152	+0.01(+0.04%)
Mar 08, 2005	27.28	27.88	27.03	27.23	4,030,945	-0.15(-0.55%)
Mar 07, 2005	26.90	27.55	26.70	27.38	5,245,230	+0.87(+3.28%)
Mar 04, 2005	27.08	27.10	26.50	26.51	3,461,570	-0.42(-1.56%)
Mar 03, 2005	27.06	27.15	26.50	26.93	3,956,662	+0.09(+0.34%)
Mar 02, 2005	26.80	27.31	26.56	26.84	3,624,595	-0.23(-0.85%)
Mar 01, 2005	27.00	27.42	26.81	27.07	3,499,602	+0.19(+0.71%)
Feb 28, 2005	26.91	27.18	26.42	26.88	4,027,592	-0.13(-0.48%)
Feb 25, 2005	27.10	27.55	26.30	27.01	8,076,646	-0.24(-0.88%)
Feb 24, 2005	25.62	27.29	25.49	27.25	6,588,060	+1.57(+6.11%)
Feb 23, 2005	25.84	26.00	25.25	25.68	3,938,368	+0.14(+0.55%)
Feb 22, 2005	25.44	26.29	25.10	25.54	4,907,520	-0.06(-0.23%)
Feb 18, 2005	25.78	25.96	25.53	25.60	2,783,544	-0.16(-0.62%)
Feb 17, 2005	26.39	26.44	25.52	25.76	4,375,588	-0.51(-1.94%)
Feb 16, 2005	26.30	26.62	26.12	26.27	4,875,985	-0.17(-0.64%)
Feb 15, 2005	25.43	26.57	25.38	26.44	10,899,139	+1.15(+4.55%)
Feb 14, 2005	25.04	25.37	24.85	25.29	3,457,864	+0.48(+1.93%)
Feb 11, 2005	24.45	25.00	24.08	24.81	2,934,058	+0.43(+1.76%)
Feb 10, 2005	24.35	24.63	24.09	24.38	2,894,980	+0.10(+0.41%)
Feb 09, 2005	24.88	24.98	24.15	24.28	3,169,701	-0.57(-2.29%)
Feb 08, 2005	24.71	25.23	24.71	24.85	3,299,632	-0.08(-0.32%)
Feb 07, 2005	25.10	25.43	24.82	24.93	2,975,124	-0.21(-0.84%)
Feb 04, 2005	24.41	25.15	24.41	25.14	4,318,176	+0.64(+2.61%)
Feb 03, 2005	24.54	24.72	24.31	24.50	2,680,911	-0.23(-0.93%)
Feb 02, 2005	24.82	25.11	24.59	24.73	3,145,109	-0.17(-0.68%)
Feb 01, 2005	24.54	24.98	24.20	24.90	5,437,676	+0.20(+0.81%)
Jan 31, 2005	25.17	25.19	24.04	24.70	9,363,480	-0.21(-0.84%)
Jan 28, 2005	25.15	25.43	24.37	24.91	26,995,256	+2.66(+11.96%)
Jan 27, 2005	21.28	22.71	21.00	22.25	20,373,424	+0.80(+3.73%)
Jan 26, 2005	21.02	21.99	20.25	21.45	16,658,284	-1.05(-4.67%)
Jan 25, 2005	22.79	23.28	22.16	22.50	8,404,475	-0.12(-0.53%)
Jan 24, 2005	23.29	23.54	22.47	22.62	5,864,893	-0.54(-2.33%)
Jan 21, 2005	24.33	24.36	23.01	23.16	5,113,757	-0.94(-3.90%)
Jan 20, 2005	23.35	24.30	23.24	24.10	5,114,531	+0.24(+1.01%)
Jan 19, 2005	25.03	25.22	23.75	23.86	5,661,705	-1.30(-5.17%)
Jan 18, 2005	24.87	25.19	24.63	25.16	4,049,997	+0.25(+1.00%)
Jan 14, 2005	24.90	25.23	23.87	24.91	6,662,104	+0.31(+1.26%)
Jan 13, 2005	24.98	25.00	24.50	24.60	4,463,854	+0.11(+0.45%)
Jan 12, 2005	24.35	24.62	23.85	24.49	5,675,889	+0.50(+2.08%)
Jan 11, 2005	24.00	24.52	23.81	23.99	6,815,251	-0.60(-2.44%)
Jan 10, 2005	24.14	24.94	24.06	24.59	6,716,106	+0.63(+2.63%)
Jan 07, 2005	23.80	24.12	23.49	23.96	6,098,350	+0.54(+2.31%)
Jan 06, 2005	23.50	23.70	23.14	23.42	4,677,333	+0.25(+1.08%)
Jan 05, 2005	23.25	23.51	22.92	23.17	5,670,144	-0.20(-0.86%)
Jan 04, 2005	24.26	24.34	23.05	23.37	6,184,808	-0.81(-3.35%)

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.