Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.83	29.83	29.48	29.60	29,794	-0.08(-0.28%)
Mar 30, 2005	29.60	29.73	29.49	29.69	55,681	+0.45(+1.54%)
Mar 29, 2005	29.38	29.61	29.24	29.24	350,210	-0.35(-1.18%)
Mar 28, 2005	29.56	29.60	29.46	29.58	63,252	-0.02(-0.07%)
Mar 24, 2005	29.53	29.78	29.53	29.60	104,037	+0.09(+0.29%)
Mar 23, 2005	29.44	29.58	29.40	29.52	354,850	+0.02(+0.07%)
Mar 22, 2005	29.87	30.11	29.40	29.50	205,388	-0.51(-1.71%)
Mar 21, 2005	30.15	30.15	29.87	30.01	119,911	-0.19(-0.62%)
Mar 18, 2005	30.28	30.30	30.08	30.20	94,024	-0.14(-0.47%)
Mar 17, 2005	30.20	30.36	30.18	30.34	194,398	-0.05(-0.16%)
Mar 16, 2005	30.48	30.59	30.30	30.39	139,449	-0.03(-0.11%)
Mar 15, 2005	30.71	30.71	30.40	30.42	101,350	-0.28(-0.92%)
Mar 14, 2005	30.59	30.71	30.43	30.71	85,965	+0.08(+0.25%)
Mar 11, 2005	30.75	30.83	30.61	30.63	415,172	-0.04(-0.13%)
Mar 10, 2005	30.79	30.81	30.53	30.67	115,759	+0.00(+0.01%)
Mar 09, 2005	30.79	30.85	30.67	30.67	75,707	-0.20(-0.66%)
Mar 08, 2005	30.83	30.95	30.75	30.87	195,863	+0.14(+0.45%)
Mar 07, 2005	30.71	30.77	30.59	30.73	289,155	-0.04(-0.13%)
Mar 04, 2005	30.59	30.81	30.47	30.77	183,896	+0.54(+1.80%)
Mar 03, 2005	30.30	30.31	30.04	30.23	71,067	+0.15(+0.49%)
Mar 02, 2005	30.09	30.28	29.98	30.08	60,810	-0.38(-1.25%)
Mar 01, 2005	30.38	30.50	30.28	30.46	105,502	+0.12(+0.41%)
Feb 28, 2005	30.32	30.46	29.90	30.34	122,842	-0.21(-0.68%)
Feb 25, 2005	30.26	30.55	30.10	30.55	162,405	+0.37(+1.22%)
Feb 24, 2005	29.98	30.18	29.90	30.18	71,556	+0.12(+0.41%)
Feb 23, 2005	29.99	30.12	29.81	30.05	273,525	+0.07(+0.23%)
Feb 22, 2005	30.10	30.18	29.93	29.99	283,782	-0.15(-0.50%)
Feb 18, 2005	29.98	30.18	29.98	30.14	48,843	+0.04(+0.14%)
Feb 17, 2005	30.13	30.18	29.93	30.10	105,746	+0.12(+0.41%)
Feb 16, 2005	29.95	29.99	29.69	29.97	102,572	-0.04(-0.14%)
Feb 15, 2005	29.91	30.07	29.90	30.01	145,066	+0.17(+0.58%)
Feb 14, 2005	29.71	29.89	29.69	29.84	190,246	+0.20(+0.66%)
Feb 11, 2005	29.48	29.69	29.40	29.65	82,301	+0.27(+0.91%)
Feb 10, 2005	29.20	29.38	29.20	29.38	99,397	+0.27(+0.91%)
Feb 09, 2005	29.21	29.21	29.04	29.11	150,927	-0.05(-0.18%)
Feb 08, 2005	29.01	29.22	28.97	29.17	318,461	+0.02(+0.06%)
Feb 07, 2005	29.36	29.37	28.97	29.15	191,712	-0.21(-0.73%)
Feb 04, 2005	29.27	29.44	29.20	29.36	172,662	+0.07(+0.24%)
Feb 03, 2005	29.11	29.29	29.04	29.29	116,736	-0.14(-0.49%)
Feb 02, 2005	29.46	29.46	29.26	29.44	92,803	+0.06(+0.20%)
Feb 01, 2005	29.14	29.38	29.04	29.38	139,204	+0.31(+1.06%)
Jan 31, 2005	29.01	29.17	28.94	29.07	384,156	+0.15(+0.51%)
Jan 28, 2005	28.91	28.92	28.67	28.92	84,988	-0.04(-0.14%)
Jan 27, 2005	28.82	28.97	28.67	28.97	74,242	+0.06(+0.21%)
Jan 26, 2005	28.88	28.93	28.81	28.90	90,361	+0.30(+1.06%)
Jan 25, 2005	28.61	28.70	28.56	28.60	285,492	+0.02(+0.09%)
Jan 24, 2005	28.66	28.66	28.46	28.58	98,664	+0.14(+0.49%)
Jan 21, 2005	28.54	28.66	28.42	28.44	142,379	+0.09(+0.30%)
Jan 20, 2005	28.45	28.48	28.27	28.35	212,714	-0.11(-0.39%)
Jan 19, 2005	28.97	28.97	28.46	28.46	89,139	-0.43(-1.47%)
Jan 18, 2005	28.66	28.89	28.54	28.89	199,527	+0.10(+0.36%)
Jan 14, 2005	28.81	28.82	28.66	28.79	135,785	+0.04(+0.14%)
Jan 13, 2005	28.95	28.95	28.72	28.74	87,186	-0.30(-1.04%)
Jan 12, 2005	28.85	29.05	28.79	29.05	198,305	+0.42(+1.46%)
Jan 11, 2005	28.79	28.85	28.58	28.63	253,499	-0.21(-0.74%)
Jan 10, 2005	28.97	29.03	28.77	28.84	87,186	+0.11(+0.40%)
Jan 07, 2005	29.27	29.27	28.68	28.73	115,027	-0.32(-1.11%)
Jan 06, 2005	29.07	29.15	28.93	29.05	118,446	+0.08(+0.28%)
Jan 05, 2005	29.07	29.15	28.97	28.97	90,605	-0.18(-0.62%)
Jan 04, 2005	29.51	29.54	29.11	29.15	159,475	-0.45(-1.52%)

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.