Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.88	30.02	29.51	29.61	783,354	-0.17(-0.58%)
Mar 30, 2005	29.44	29.80	29.37	29.79	543,563	+0.38(+1.29%)
Mar 29, 2005	29.51	29.70	29.33	29.41	368,134	-0.25(-0.85%)
Mar 28, 2005	29.76	30.05	29.57	29.66	437,053	-0.15(-0.51%)
Mar 24, 2005	29.93	30.18	29.74	29.81	534,260	-0.21(-0.68%)
Mar 23, 2005	30.30	30.30	29.67	30.02	790,189	-0.28(-0.94%)
Mar 22, 2005	30.53	30.76	30.21	30.30	732,472	-0.23(-0.74%)
Mar 21, 2005	30.64	30.68	30.41	30.53	405,536	-0.17(-0.55%)
Mar 18, 2005	30.36	30.70	30.19	30.70	453,950	+0.39(+1.29%)
Mar 17, 2005	30.04	30.42	30.04	30.31	329,783	+0.26(+0.86%)
Mar 16, 2005	30.23	30.26	30.02	30.05	350,098	-0.21(-0.70%)
Mar 15, 2005	30.45	30.95	30.23	30.26	607,355	-0.13(-0.43%)
Mar 14, 2005	30.02	30.42	30.02	30.39	271,686	+0.38(+1.28%)
Mar 11, 2005	30.19	30.28	29.90	30.01	372,501	-0.17(-0.58%)
Mar 10, 2005	30.01	30.43	30.01	30.18	783,354	+0.18(+0.61%)
Mar 09, 2005	30.66	30.66	29.82	30.00	526,856	-0.77(-2.52%)
Mar 08, 2005	30.87	30.89	30.64	30.77	342,503	-0.11(-0.36%)
Mar 07, 2005	30.63	31.11	30.63	30.88	382,374	+0.16(+0.53%)
Mar 04, 2005	30.01	30.72	29.99	30.72	421,864	+0.71(+2.35%)
Mar 03, 2005	29.84	30.04	29.68	30.01	302,633	+0.25(+0.85%)
Mar 02, 2005	29.97	29.97	29.55	29.76	465,152	-0.15(-0.49%)
Mar 01, 2005	29.60	30.06	29.60	29.91	399,841	+0.21(+0.71%)
Feb 28, 2005	29.68	29.78	29.21	29.70	581,725	+0.03(+0.11%)
Feb 25, 2005	28.86	29.66	28.86	29.66	372,121	+0.70(+2.40%)
Feb 24, 2005	29.02	29.26	28.91	28.97	242,258	-0.13(-0.43%)
Feb 23, 2005	29.29	29.44	28.98	29.10	334,340	-0.08(-0.29%)
Feb 22, 2005	29.81	29.82	29.18	29.18	542,804	-0.66(-2.22%)
Feb 18, 2005	29.80	29.97	29.55	29.84	890,054	+0.00(+0.00%)
Feb 17, 2005	29.67	29.92	29.52	29.84	1,145,983	+0.17(+0.57%)
Feb 16, 2005	29.40	29.80	29.34	29.67	279,471	+0.21(+0.70%)
Feb 15, 2005	29.35	29.51	29.33	29.47	614,190	+0.13(+0.45%)
Feb 14, 2005	29.36	29.50	29.25	29.34	460,785	-0.05(-0.18%)
Feb 11, 2005	29.42	29.56	29.23	29.39	755,255	+0.07(+0.25%)
Feb 10, 2005	29.29	29.32	29.10	29.32	626,721	+0.01(+0.04%)
Feb 09, 2005	28.88	29.32	28.85	29.31	383,513	+0.42(+1.46%)
Feb 08, 2005	28.73	28.88	28.65	28.88	230,867	+0.18(+0.62%)
Feb 07, 2005	28.67	28.84	28.66	28.71	566,156	-0.17(-0.60%)
Feb 04, 2005	28.84	29.03	28.76	28.88	322,379	+0.18(+0.62%)
Feb 03, 2005	28.72	28.85	28.44	28.70	357,312	+0.14(+0.48%)
Feb 02, 2005	28.14	28.70	28.13	28.56	554,765	+0.41(+1.44%)
Feb 01, 2005	28.04	28.23	27.84	28.16	572,991	+0.12(+0.43%)
Jan 31, 2005	27.98	28.12	27.57	28.04	713,106	+0.11(+0.40%)
Jan 28, 2005	27.81	28.14	27.56	27.93	705,132	+0.17(+0.61%)
Jan 27, 2005	28.33	28.39	27.54	27.76	897,079	-0.43(-1.53%)
Jan 26, 2005	28.22	28.58	28.07	28.19	1,037,954	-0.02(-0.07%)
Jan 25, 2005	29.07	29.30	28.21	28.21	894,231	-0.84(-2.90%)
Jan 24, 2005	29.39	29.55	29.01	29.05	522,299	-0.36(-1.24%)
Jan 21, 2005	29.23	29.69	29.11	29.42	279,091	+0.18(+0.63%)
Jan 20, 2005	29.26	29.50	29.02	29.23	414,460	-0.16(-0.54%)
Jan 19, 2005	29.40	29.74	29.05	29.39	496,288	-0.01(-0.04%)
Jan 18, 2005	28.87	29.40	28.87	29.40	258,586	+0.31(+1.07%)
Jan 14, 2005	29.18	29.35	29.03	29.09	314,215	+0.03(+0.09%)
Jan 13, 2005	28.90	29.53	28.90	29.06	703,044	+0.23(+0.79%)
Jan 12, 2005	29.08	29.11	28.45	28.84	341,934	-0.24(-0.82%)
Jan 11, 2005	29.50	29.50	28.91	29.07	314,974	-0.53(-1.80%)
Jan 10, 2005	29.76	30.08	29.51	29.61	242,638	-0.15(-0.50%)
Jan 07, 2005	29.91	30.12	29.61	29.75	262,573	+0.09(+0.32%)
Jan 06, 2005	29.60	29.94	29.39	29.66	574,130	+0.11(+0.36%)
Jan 05, 2005	31.05	31.05	29.46	29.55	812,212	-1.51(-4.87%)
Jan 04, 2005	31.42	31.69	30.86	31.07	344,402	-0.40(-1.27%)

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.