Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.84	30.15	29.74	30.12	392,075	+0.09(+0.30%)
Mar 30, 2005	30.12	30.46	29.86	30.03	246,912	-0.13(-0.43%)
Mar 29, 2005	30.00	30.61	29.90	30.16	564,673	+0.33(+1.11%)
Mar 28, 2005	29.51	29.95	29.43	29.83	148,321	+0.48(+1.64%)
Mar 24, 2005	29.50	29.75	29.24	29.35	154,177	+0.14(+0.48%)
Mar 23, 2005	29.47	29.74	29.03	29.21	316,648	-0.07(-0.24%)
Mar 22, 2005	29.82	29.82	29.14	29.28	283,076	-0.41(-1.38%)
Mar 21, 2005	29.80	29.80	29.11	29.69	212,669	+0.04(+0.13%)
Mar 18, 2005	29.79	29.93	29.28	29.65	266,147	-0.08(-0.27%)
Mar 17, 2005	29.39	29.92	28.93	29.73	135,624	+0.49(+1.68%)
Mar 16, 2005	29.29	29.64	29.14	29.24	127,678	-0.22(-0.75%)
Mar 15, 2005	29.66	29.78	29.24	29.46	150,853	-0.05(-0.17%)
Mar 14, 2005	29.32	29.82	29.01	29.51	99,223	+0.22(+0.75%)
Mar 11, 2005	29.18	29.80	28.97	29.29	109,695	+0.27(+0.93%)
Mar 10, 2005	30.07	30.07	29.00	29.02	101,007	-0.96(-3.20%)
Mar 09, 2005	29.71	30.12	29.46	29.98	140,511	+0.26(+0.87%)
Mar 08, 2005	29.81	30.06	29.27	29.72	276,677	-0.11(-0.37%)
Mar 07, 2005	29.90	30.45	29.83	29.83	246,897	-0.20(-0.67%)
Mar 04, 2005	30.06	30.06	29.66	30.03	130,101	+0.13(+0.43%)
Mar 03, 2005	30.03	30.05	29.43	29.90	159,256	+0.17(+0.57%)
Mar 02, 2005	29.66	30.21	29.37	29.73	173,407	-0.01(-0.03%)
Mar 01, 2005	29.52	30.14	29.24	29.74	230,708	+0.13(+0.44%)
Feb 28, 2005	29.43	29.80	29.31	29.61	179,864	+0.05(+0.17%)
Feb 25, 2005	28.85	29.64	28.75	29.56	242,493	+0.66(+2.28%)
Feb 24, 2005	28.63	28.98	28.40	28.90	83,288	+0.19(+0.66%)
Feb 23, 2005	28.30	29.06	28.30	28.71	134,252	+0.39(+1.38%)
Feb 22, 2005	28.70	28.89	28.26	28.32	168,585	-0.23(-0.81%)
Feb 18, 2005	29.23	29.47	28.38	28.55	160,626	-0.47(-1.62%)
Feb 17, 2005	29.92	30.24	28.99	29.02	573,984	-0.69(-2.32%)
Feb 16, 2005	29.01	30.28	29.00	29.71	487,099	+0.65(+2.24%)
Feb 15, 2005	29.55	29.60	28.51	29.06	223,398	-0.13(-0.45%)
Feb 14, 2005	29.20	29.83	29.00	29.19	152,876	-0.18(-0.61%)
Feb 11, 2005	29.51	30.04	29.26	29.37	274,735	-0.22(-0.76%)
Feb 10, 2005	29.90	29.95	29.16	29.59	340,093	+0.80(+2.80%)
Feb 09, 2005	28.97	29.43	28.76	28.79	133,125	-0.10(-0.35%)
Feb 08, 2005	29.24	29.38	28.80	28.89	136,099	-0.65(-2.20%)
Feb 07, 2005	29.23	29.54	29.15	29.54	249,083	+0.20(+0.68%)
Feb 04, 2005	29.03	29.45	29.03	29.34	84,057	+0.20(+0.69%)
Feb 03, 2005	28.78	29.29	28.19	29.14	205,956	+0.14(+0.48%)
Feb 02, 2005	28.74	29.13	28.55	29.00	118,909	+0.20(+0.69%)
Feb 01, 2005	28.95	29.00	28.48	28.80	186,171	-0.25(-0.86%)
Jan 31, 2005	28.40	29.42	28.37	29.05	169,551	+0.80(+2.83%)
Jan 28, 2005	29.20	29.25	28.12	28.25	157,762	-0.86(-2.95%)
Jan 27, 2005	29.00	29.43	28.58	29.11	85,109	+0.11(+0.38%)
Jan 26, 2005	29.19	29.24	28.28	29.00	118,602	+0.12(+0.42%)
Jan 25, 2005	28.99	29.50	28.77	28.88	97,279	+0.10(+0.35%)
Jan 24, 2005	29.34	29.48	28.77	28.78	171,060	-0.29(-1.00%)
Jan 21, 2005	29.28	29.65	28.62	29.07	332,193	+1.30(+4.68%)
Jan 20, 2005	27.77	28.20	27.52	27.77	132,047	-0.13(-0.47%)
Jan 19, 2005	28.00	28.03	27.80	27.90	264,922	-0.21(-0.76%)
Jan 18, 2005	27.03	28.55	27.00	28.11	205,544	+0.80(+2.95%)
Jan 14, 2005	27.10	27.32	26.51	27.31	119,961	+0.36(+1.34%)
Jan 13, 2005	27.40	27.55	26.95	26.95	126,259	-0.48(-1.75%)
Jan 12, 2005	27.62	27.62	26.77	27.43	198,736	+0.03(+0.11%)
Jan 11, 2005	27.55	27.76	26.91	27.40	109,992	-0.20(-0.72%)
Jan 10, 2005	27.21	27.84	27.09	27.60	154,148	+0.18(+0.66%)
Jan 07, 2005	27.30	28.11	26.97	27.42	167,349	+0.21(+0.77%)
Jan 06, 2005	26.96	27.76	26.56	27.21	120,895	+0.52(+1.95%)
Jan 05, 2005	27.36	27.75	26.66	26.69	356,865	-0.74(-2.70%)
Jan 04, 2005	28.12	28.12	27.37	27.43	298,629	-0.57(-2.04%)

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.