Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	30.33	30.34	29.99	30.06	385,231	-0.27(-0.88%)
Mar 30, 2005	29.94	30.41	29.94	30.33	326,182	+0.39(+1.30%)
Mar 29, 2005	30.41	30.50	29.89	29.94	350,586	-0.49(-1.61%)
Mar 28, 2005	30.69	30.73	30.37	30.43	352,765	-0.17(-0.57%)
Mar 24, 2005	30.86	30.97	30.60	30.60	322,696	-0.23(-0.76%)
Mar 23, 2005	30.80	31.00	30.75	30.84	505,507	-0.07(-0.24%)
Mar 22, 2005	30.89	31.25	30.84	30.91	1,146,324	+0.01(+0.03%)
Mar 21, 2005	31.00	31.00	30.75	30.90	348,189	-0.10(-0.33%)
Mar 18, 2005	30.87	31.02	30.79	31.00	552,353	+0.13(+0.43%)
Mar 17, 2005	30.68	31.05	30.68	30.87	398,522	+0.19(+0.63%)
Mar 16, 2005	30.81	30.87	30.52	30.68	562,594	-0.18(-0.58%)
Mar 15, 2005	30.87	31.10	30.80	30.85	486,768	-0.02(-0.07%)
Mar 14, 2005	30.47	30.94	30.47	30.88	379,566	+0.44(+1.45%)
Mar 11, 2005	30.56	30.70	30.40	30.44	304,175	-0.12(-0.41%)
Mar 10, 2005	30.41	30.70	30.40	30.56	476,745	+0.16(+0.51%)
Mar 09, 2005	30.45	30.69	30.25	30.41	386,102	-0.07(-0.23%)
Mar 08, 2005	30.79	30.96	30.45	30.47	726,666	-0.29(-0.95%)
Mar 07, 2005	30.54	30.92	30.53	30.77	447,766	+0.18(+0.59%)
Mar 04, 2005	30.43	30.70	30.13	30.59	733,421	+0.16(+0.53%)
Mar 03, 2005	29.95	30.48	29.88	30.43	690,714	+0.44(+1.45%)
Mar 02, 2005	29.85	30.33	29.84	29.99	680,255	-0.03(-0.11%)
Mar 01, 2005	29.60	30.09	29.60	30.02	749,327	+0.38(+1.27%)
Feb 28, 2005	29.19	29.65	29.17	29.65	856,965	+0.41(+1.41%)
Feb 25, 2005	28.73	29.26	28.66	29.23	659,992	+0.60(+2.08%)
Feb 24, 2005	28.95	28.95	28.23	28.64	2,086,089	-0.30(-1.05%)
Feb 23, 2005	28.86	29.05	28.70	28.94	381,963	+0.09(+0.30%)
Feb 22, 2005	29.50	29.50	28.82	28.85	391,114	-0.64(-2.18%)
Feb 18, 2005	29.65	29.70	29.23	29.50	638,202	-0.11(-0.36%)
Feb 17, 2005	29.79	29.79	29.51	29.60	781,575	-0.21(-0.71%)
Feb 16, 2005	29.68	29.82	29.47	29.81	713,811	+0.13(+0.45%)
Feb 15, 2005	29.81	29.81	29.49	29.68	1,319,984	-0.07(-0.25%)
Feb 14, 2005	29.71	29.79	29.55	29.75	477,181	+0.00(+0.02%)
Feb 11, 2005	29.13	29.82	29.07	29.75	499,624	+0.49(+1.68%)
Feb 10, 2005	29.14	29.39	28.94	29.26	1,241,979	+0.41(+1.43%)
Feb 09, 2005	28.64	28.90	28.57	28.84	1,526,326	+0.21(+0.72%)
Feb 08, 2005	27.54	28.84	27.54	28.64	2,349,955	+1.14(+4.16%)
Feb 07, 2005	27.31	27.50	27.20	27.50	663,042	+0.11(+0.42%)
Feb 04, 2005	27.08	27.42	27.01	27.38	1,200,144	+0.84(+3.18%)
Feb 03, 2005	26.57	26.61	26.35	26.54	645,175	+0.06(+0.21%)
Feb 02, 2005	26.44	26.48	26.19	26.48	1,002,516	+0.21(+0.79%)
Feb 01, 2005	26.62	26.62	26.05	26.27	1,590,604	-0.37(-1.39%)
Jan 31, 2005	26.73	26.92	26.55	26.65	1,139,352	-0.16(-0.58%)
Jan 28, 2005	26.98	27.08	26.69	26.80	640,817	-0.17(-0.65%)
Jan 27, 2005	26.72	27.03	26.49	26.98	682,216	+0.33(+1.22%)
Jan 26, 2005	26.11	26.73	26.05	26.65	552,789	+0.60(+2.29%)
Jan 25, 2005	26.18	26.27	25.95	26.05	595,278	-0.08(-0.32%)
Jan 24, 2005	26.72	26.76	26.05	26.14	993,801	-0.49(-1.83%)
Jan 21, 2005	26.74	26.97	26.52	26.62	444,933	-0.21(-0.79%)
Jan 20, 2005	26.99	27.11	26.75	26.83	681,345	-0.26(-0.95%)
Jan 19, 2005	27.17	27.17	26.97	27.09	413,775	-0.15(-0.56%)
Jan 18, 2005	27.28	27.28	26.91	27.24	345,575	+0.05(+0.19%)
Jan 14, 2005	27.10	27.30	27.05	27.19	375,862	+0.09(+0.32%)
Jan 13, 2005	27.30	27.37	27.02	27.11	388,281	-0.18(-0.67%)
Jan 12, 2005	27.35	27.35	27.12	27.29	492,215	-0.09(-0.34%)
Jan 11, 2005	27.28	27.40	27.21	27.38	533,615	+0.03(+0.10%)
Jan 10, 2005	27.19	27.45	27.19	27.35	474,566	+0.10(+0.35%)
Jan 07, 2005	27.39	27.40	27.22	27.26	505,289	-0.01(-0.05%)
Jan 06, 2005	27.24	27.45	27.18	27.27	1,020,383	+0.11(+0.39%)
Jan 05, 2005	27.19	27.44	27.13	27.16	1,127,586	+0.03(+0.10%)
Jan 04, 2005	27.54	27.72	27.05	27.14	1,072,241	-0.43(-1.55%)

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.