Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.43	26.49	26.35	26.38	6,424	-0.15(-0.56%)
Mar 30, 2005	26.41	26.52	26.29	26.52	6,235	+0.20(+0.74%)
Mar 29, 2005	26.33	26.33	26.17	26.33	11,337	+0.03(+0.10%)
Mar 28, 2005	26.49	26.51	26.30	26.30	6,235	-0.08(-0.30%)
Mar 24, 2005	26.28	26.51	26.28	26.38	4,534	+0.05(+0.20%)
Mar 23, 2005	26.20	26.44	26.20	26.33	18,139	+0.00(+0.00%)
Mar 22, 2005	26.51	26.59	26.22	26.33	37,601	-0.33(-1.25%)
Mar 21, 2005	26.78	26.79	26.54	26.66	13,604	-0.14(-0.53%)
Mar 18, 2005	26.78	26.86	26.65	26.81	8,880	-0.05(-0.20%)
Mar 17, 2005	26.88	26.88	26.65	26.86	3,023	-0.05(-0.18%)
Mar 16, 2005	26.94	26.94	26.73	26.91	30,610	+0.07(+0.28%)
Mar 15, 2005	27.14	27.14	26.83	26.83	5,857	-0.23(-0.86%)
Mar 14, 2005	26.99	27.15	26.99	27.06	5,479	-0.03(-0.12%)
Mar 11, 2005	27.33	27.40	27.10	27.10	8,313	-0.16(-0.58%)
Mar 10, 2005	27.33	27.33	27.10	27.26	8,502	-0.21(-0.77%)
Mar 09, 2005	27.47	27.49	27.36	27.47	6,046	-0.16(-0.57%)
Mar 08, 2005	27.68	27.68	27.63	27.63	4,723	+0.10(+0.35%)
Mar 07, 2005	27.52	27.59	27.47	27.53	12,848	+0.04(+0.15%)
Mar 04, 2005	27.31	27.54	27.31	27.49	7,747	+0.38(+1.41%)
Mar 03, 2005	27.33	27.33	27.08	27.11	8,880	-0.25(-0.93%)
Mar 02, 2005	27.25	27.40	27.14	27.36	10,959	-0.03(-0.10%)
Mar 01, 2005	27.23	27.39	27.15	27.39	3,590	+0.24(+0.90%)
Feb 28, 2005	27.10	27.23	27.07	27.14	6,235	-0.06(-0.21%)
Feb 25, 2005	27.18	27.33	27.18	27.20	6,046	+0.08(+0.31%)
Feb 24, 2005	27.07	27.13	26.96	27.12	10,014	+0.25(+0.95%)
Feb 23, 2005	26.94	26.99	26.83	26.86	6,235	+0.03(+0.12%)
Feb 22, 2005	27.07	27.10	26.83	26.83	107,136	-0.32(-1.17%)
Feb 18, 2005	27.04	27.15	27.04	27.15	10,770	-0.11(-0.39%)
Feb 17, 2005	27.30	27.36	27.14	27.26	3,968	+0.08(+0.31%)
Feb 16, 2005	27.44	27.44	27.17	27.17	6,613	-0.19(-0.70%)
Feb 15, 2005	27.22	27.41	27.22	27.36	13,037	+0.03(+0.10%)
Feb 14, 2005	27.26	27.36	27.18	27.33	9,258	+0.21(+0.76%)
Feb 11, 2005	26.78	27.15	26.78	27.13	7,369	+0.35(+1.30%)
Feb 10, 2005	26.88	27.04	26.78	26.78	7,747	-0.05(-0.20%)
Feb 09, 2005	26.83	26.99	26.73	26.83	27,398	-0.26(-0.98%)
Feb 08, 2005	26.99	27.10	26.91	27.10	1,133	+0.24(+0.89%)
Feb 07, 2005	27.09	27.10	26.85	26.86	12,659	-0.31(-1.15%)
Feb 04, 2005	26.79	27.17	26.78	27.17	5,668	+0.31(+1.16%)
Feb 03, 2005	26.86	26.86	26.70	26.86	7,180	-0.05(-0.20%)
Feb 02, 2005	26.81	26.91	26.70	26.91	4,156	+0.11(+0.40%)
Feb 01, 2005	26.57	26.91	26.57	26.81	22,674	+0.03(+0.10%)
Jan 31, 2005	26.87	26.88	26.73	26.78	7,558	+0.33(+1.24%)
Jan 28, 2005	26.57	26.72	26.45	26.45	4,723	-0.32(-1.19%)
Jan 27, 2005	26.83	26.83	26.59	26.77	4,723	-0.09(-0.33%)
Jan 26, 2005	26.89	26.89	26.67	26.86	6,802	+0.48(+1.83%)
Jan 25, 2005	26.61	26.63	26.37	26.38	8,125	-0.12(-0.46%)
Jan 24, 2005	26.55	26.67	26.49	26.50	48,938	-0.27(-1.01%)
Jan 21, 2005	26.70	26.79	26.65	26.77	8,125	-0.01(-0.04%)
Jan 20, 2005	26.81	26.84	26.57	26.78	15,683	-0.25(-0.94%)
Jan 19, 2005	27.08	27.22	26.99	27.03	11,715	+0.16(+0.61%)
Jan 18, 2005	26.65	27.02	26.65	26.87	100,901	-0.02(-0.08%)
Jan 14, 2005	27.09	27.09	26.89	26.89	18,139	-0.29(-1.05%)
Jan 13, 2005	27.26	27.26	27.06	27.18	5,857	-0.12(-0.45%)
Jan 12, 2005	27.30	27.36	27.12	27.30	36,657	+0.09(+0.33%)
Jan 11, 2005	27.20	27.37	27.17	27.21	18,328	-0.26(-0.94%)
Jan 10, 2005	27.59	27.59	27.46	27.47	4,723	-0.23(-0.82%)
Jan 07, 2005	27.88	27.88	27.58	27.69	15,683	+0.12(+0.44%)
Jan 06, 2005	27.62	27.68	27.41	27.57	20,218	-0.12(-0.44%)
Jan 05, 2005	27.63	27.76	27.48	27.69	6,235	+0.07(+0.25%)
Jan 04, 2005	28.14	28.14	27.48	27.63	11,337	-0.22(-0.80%)

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.