Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.40	27.60	27.36	27.52	1,683,301	+0.20(+0.73%)
Mar 30, 2005	26.93	27.37	26.89	27.32	2,262,333	+0.59(+2.22%)
Mar 29, 2005	27.18	27.46	26.73	26.73	2,424,764	-0.45(-1.64%)
Mar 28, 2005	27.21	27.42	27.12	27.17	1,522,169	-0.07(-0.25%)
Mar 24, 2005	27.13	27.38	27.05	27.24	2,281,045	+0.11(+0.41%)
Mar 23, 2005	27.42	27.45	27.10	27.13	2,601,748	-0.36(-1.32%)
Mar 22, 2005	27.51	27.93	27.41	27.49	1,863,404	+0.01(+0.03%)
Mar 21, 2005	27.63	27.65	27.19	27.48	2,380,843	-0.11(-0.40%)
Mar 18, 2005	27.78	27.91	27.52	27.60	3,814,910	-0.18(-0.65%)
Mar 17, 2005	27.64	27.93	27.44	27.78	2,234,525	+0.14(+0.50%)
Mar 16, 2005	28.09	28.10	27.39	27.64	3,854,673	-0.45(-1.62%)
Mar 15, 2005	28.31	28.38	28.09	28.09	1,693,436	-0.12(-0.42%)
Mar 14, 2005	28.19	28.41	28.01	28.21	1,949,427	+0.14(+0.51%)
Mar 11, 2005	28.27	28.48	28.03	28.07	1,612,351	-0.10(-0.35%)
Mar 10, 2005	28.34	28.43	27.73	28.17	1,918,240	-0.17(-0.60%)
Mar 09, 2005	28.45	28.75	28.34	28.34	2,730,913	-0.06(-0.20%)
Mar 08, 2005	28.27	28.50	28.27	28.40	2,471,024	+0.12(+0.44%)
Mar 07, 2005	28.23	28.36	28.12	28.27	2,361,871	+0.01(+0.04%)
Mar 04, 2005	28.09	28.42	28.07	28.26	1,974,376	+0.43(+1.53%)
Mar 03, 2005	27.74	27.97	27.64	27.84	1,586,882	+0.14(+0.50%)
Mar 02, 2005	27.85	27.91	27.57	27.70	1,669,526	-0.18(-0.65%)
Mar 01, 2005	27.84	28.07	27.80	27.88	1,762,567	+0.19(+0.69%)
Feb 28, 2005	28.07	28.07	27.53	27.68	2,873,592	-0.38(-1.37%)
Feb 25, 2005	27.68	28.12	27.61	28.07	2,458,290	+0.40(+1.45%)
Feb 24, 2005	27.51	27.70	27.38	27.67	1,853,788	+0.11(+0.39%)
Feb 23, 2005	27.22	27.56	27.13	27.56	1,326,213	+0.54(+2.01%)
Feb 22, 2005	27.26	27.46	27.02	27.02	1,869,121	-0.48(-1.76%)
Feb 18, 2005	27.51	27.63	27.41	27.50	1,373,513	+0.06(+0.22%)
Feb 17, 2005	27.63	27.70	27.44	27.44	1,383,389	-0.22(-0.78%)
Feb 16, 2005	27.49	27.75	27.37	27.66	2,168,254	-0.08(-0.29%)
Feb 15, 2005	27.52	27.75	27.43	27.74	1,561,673	+0.28(+1.02%)
Feb 14, 2005	27.43	27.51	27.30	27.46	1,190,811	+0.00(+0.01%)
Feb 11, 2005	27.26	27.70	27.15	27.45	1,770,363	+0.15(+0.56%)
Feb 10, 2005	27.09	27.42	27.09	27.30	1,488,904	+0.21(+0.78%)
Feb 09, 2005	27.30	27.30	26.94	27.09	2,216,853	-0.27(-0.97%)
Feb 08, 2005	27.17	27.38	27.07	27.35	2,747,026	+0.11(+0.41%)
Feb 07, 2005	27.07	27.30	27.03	27.24	1,823,121	+0.17(+0.64%)
Feb 04, 2005	26.72	27.07	26.72	27.07	2,101,462	+0.35(+1.30%)
Feb 03, 2005	26.79	26.79	26.55	26.72	2,077,292	-0.07(-0.26%)
Feb 02, 2005	26.65	26.79	26.48	26.79	2,755,343	+0.18(+0.69%)
Feb 01, 2005	26.46	26.65	26.41	26.61	2,256,356	+0.14(+0.54%)
Jan 31, 2005	26.26	26.47	26.23	26.47	2,162,276	+0.35(+1.34%)
Jan 28, 2005	26.17	26.23	25.84	26.11	1,401,581	-0.02(-0.07%)
Jan 27, 2005	26.15	26.21	26.00	26.13	1,910,184	+0.03(+0.10%)
Jan 26, 2005	26.15	26.17	26.01	26.11	1,493,582	+0.14(+0.53%)
Jan 25, 2005	25.76	26.18	25.76	25.97	2,553,409	+0.36(+1.41%)
Jan 24, 2005	25.83	25.93	25.61	25.61	1,674,464	-0.13(-0.49%)
Jan 21, 2005	25.74	25.86	25.66	25.73	2,362,650	+0.17(+0.66%)
Jan 20, 2005	25.59	25.72	25.39	25.56	2,536,256	-0.03(-0.11%)
Jan 19, 2005	25.57	25.72	25.47	25.59	1,374,033	+0.12(+0.45%)
Jan 18, 2005	25.41	25.54	25.12	25.48	1,318,416	+0.03(+0.14%)
Jan 14, 2005	25.35	25.48	25.23	25.44	1,186,653	+0.09(+0.35%)
Jan 13, 2005	25.43	25.59	25.25	25.35	2,616,042	-0.07(-0.29%)
Jan 12, 2005	25.07	25.43	24.88	25.43	1,585,322	+0.30(+1.19%)
Jan 11, 2005	25.34	25.34	24.89	25.13	1,832,997	-0.22(-0.85%)
Jan 10, 2005	25.40	25.61	25.18	25.34	1,450,960	-0.07(-0.27%)
Jan 07, 2005	25.29	25.61	25.28	25.41	2,232,706	+0.12(+0.49%)
Jan 06, 2005	24.93	25.38	24.85	25.29	1,816,104	+0.35(+1.42%)
Jan 05, 2005	25.28	25.54	24.93	24.93	1,816,624	-0.36(-1.42%)
Jan 04, 2005	25.85	25.85	25.19	25.29	1,664,069	-0.58(-2.26%)

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.