Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.04	28.24	28.02	28.02	73,116	+0.04(+0.15%)
Mar 30, 2005	27.43	28.10	27.43	27.98	95,138	+0.57(+2.09%)
Mar 29, 2005	27.45	27.64	27.25	27.41	605,650	-0.04(-0.15%)
Mar 28, 2005	27.35	27.70	27.23	27.45	143,777	+0.00(+0.00%)
Mar 24, 2005	27.50	27.64	27.45	27.45	118,245	-0.06(-0.20%)
Mar 23, 2005	27.55	27.73	27.32	27.50	117,168	-0.09(-0.32%)
Mar 22, 2005	27.90	28.01	27.54	27.59	49,133	-0.29(-1.04%)
Mar 21, 2005	27.86	28.00	27.84	27.88	101,678	-0.09(-0.32%)
Mar 18, 2005	28.03	28.17	27.84	27.97	127,988	-0.17(-0.59%)
Mar 17, 2005	28.14	28.38	28.10	28.14	153,273	-0.01(-0.02%)
Mar 16, 2005	28.89	28.90	28.03	28.15	174,201	-0.76(-2.64%)
Mar 15, 2005	29.12	29.12	28.59	28.91	107,411	-0.20(-0.69%)
Mar 14, 2005	28.66	29.27	28.66	29.11	79,399	+0.34(+1.20%)
Mar 11, 2005	29.03	29.03	28.74	28.77	22,953	-0.17(-0.60%)
Mar 10, 2005	28.78	29.30	28.76	28.94	169,733	+0.02(+0.07%)
Mar 09, 2005	29.31	29.51	28.75	28.92	88,763	-0.49(-1.66%)
Mar 08, 2005	29.26	29.48	28.65	29.41	99,027	+0.22(+0.76%)
Mar 07, 2005	28.83	29.25	28.76	29.19	76,523	+0.31(+1.07%)
Mar 04, 2005	28.69	29.10	28.68	28.88	255,863	+0.26(+0.91%)
Mar 03, 2005	28.59	28.72	28.46	28.61	69,131	+0.10(+0.34%)
Mar 02, 2005	28.26	28.68	28.04	28.52	124,520	+0.28(+1.00%)
Mar 01, 2005	27.90	28.34	27.84	28.23	114,829	+0.29(+1.04%)
Feb 28, 2005	27.55	27.97	27.53	27.95	101,315	+0.39(+1.42%)
Feb 25, 2005	27.16	27.55	27.16	27.55	81,686	+0.14(+0.53%)
Feb 24, 2005	27.42	27.51	27.28	27.41	140,097	-0.03(-0.10%)
Feb 23, 2005	27.69	27.69	27.41	27.44	122,946	-0.14(-0.52%)
Feb 22, 2005	28.44	28.44	27.46	27.58	127,207	-0.81(-2.84%)
Feb 18, 2005	28.45	28.48	28.24	28.39	55,217	-0.14(-0.51%)
Feb 17, 2005	28.55	28.59	28.45	28.53	64,228	-0.09(-0.31%)
Feb 16, 2005	29.12	29.12	28.49	28.62	73,691	-0.27(-0.93%)
Feb 15, 2005	28.45	28.97	28.45	28.89	143,417	+0.34(+1.18%)
Feb 14, 2005	28.50	28.59	28.41	28.55	104,470	-0.03(-0.10%)
Feb 11, 2005	28.53	28.70	28.52	28.58	28,374	-0.01(-0.02%)
Feb 10, 2005	28.59	28.66	28.52	28.59	64,453	-0.06(-0.19%)
Feb 09, 2005	28.61	28.77	28.41	28.64	318,032	+0.28(+0.97%)
Feb 08, 2005	29.40	29.40	28.17	28.37	277,000	-0.94(-3.22%)
Feb 07, 2005	29.27	29.41	29.16	29.31	59,867	-0.14(-0.47%)
Feb 04, 2005	29.36	29.45	29.16	29.45	31,500	+0.10(+0.35%)
Feb 03, 2005	29.43	29.45	29.22	29.34	67,341	-0.29(-0.98%)
Feb 02, 2005	29.44	29.63	29.14	29.63	69,598	+0.24(+0.82%)
Feb 01, 2005	28.96	29.49	28.95	29.39	157,900	+0.39(+1.33%)
Jan 31, 2005	29.35	29.52	29.01	29.01	118,494	-0.37(-1.27%)
Jan 28, 2005	29.78	29.94	29.21	29.38	97,787	-0.39(-1.32%)
Jan 27, 2005	29.70	29.89	29.43	29.77	96,071	+0.08(+0.26%)
Jan 26, 2005	29.95	29.95	29.23	29.70	128,408	-0.27(-0.90%)
Jan 25, 2005	30.81	30.89	29.85	29.96	120,181	-0.84(-2.73%)
Jan 24, 2005	30.86	30.98	30.55	30.80	77,192	-0.06(-0.20%)
Jan 21, 2005	31.07	31.16	30.80	30.87	30,687	-0.20(-0.64%)
Jan 20, 2005	31.41	31.50	30.97	31.07	62,177	-0.46(-1.46%)
Jan 19, 2005	31.73	31.83	31.44	31.53	61,897	-0.38(-1.19%)
Jan 18, 2005	31.37	31.91	31.37	31.91	91,214	+0.53(+1.69%)
Jan 14, 2005	31.81	31.81	31.31	31.38	89,528	-0.27(-0.85%)
Jan 13, 2005	31.95	31.96	31.64	31.64	58,890	-0.25(-0.80%)
Jan 12, 2005	32.36	32.36	31.80	31.90	93,062	-0.48(-1.47%)
Jan 11, 2005	32.55	32.55	32.32	32.37	20,963	-0.07(-0.21%)
Jan 10, 2005	32.37	32.71	32.36	32.44	124,325	-0.17(-0.51%)
Jan 07, 2005	33.03	33.08	32.54	32.61	65,615	-0.37(-1.11%)
Jan 06, 2005	33.17	33.17	32.92	32.97	350,907	-0.14(-0.42%)
Jan 05, 2005	33.26	33.33	33.10	33.11	65,070	-0.02(-0.06%)
Jan 04, 2005	33.74	33.74	33.06	33.13	76,693	-0.61(-1.80%)

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.