Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.41	25.68	25.09	25.28	20,693,608	-0.19(-0.76%)
Mar 30, 2005	24.88	25.54	24.85	25.47	26,186,370	+0.80(+3.24%)
Mar 29, 2005	24.95	25.16	24.41	24.67	22,755,910	-0.30(-1.22%)
Mar 28, 2005	24.75	25.23	24.69	24.98	18,933,432	+0.30(+1.20%)
Mar 24, 2005	25.09	25.29	24.68	24.68	19,115,822	-0.38(-1.51%)
Mar 23, 2005	24.83	25.32	24.76	25.06	18,396,824	+0.21(+0.86%)
Mar 22, 2005	25.38	25.65	24.83	24.85	21,905,888	-0.37(-1.45%)
Mar 21, 2005	25.07	25.52	24.99	25.21	18,318,522	+0.04(+0.16%)
Mar 18, 2005	25.26	25.36	24.87	25.17	33,942,772	-0.28(-1.11%)
Mar 17, 2005	26.03	26.09	25.42	25.45	23,434,880	-0.61(-2.33%)
Mar 16, 2005	26.15	26.60	25.95	26.06	31,196,272	-0.24(-0.92%)
Mar 15, 2005	26.17	26.48	26.02	26.30	31,356,672	+0.45(+1.74%)
Mar 14, 2005	25.94	26.09	25.54	25.85	19,200,342	+0.08(+0.29%)
Mar 11, 2005	25.98	26.18	25.74	25.78	32,676,064	+0.19(+0.73%)
Mar 10, 2005	25.40	25.78	25.08	25.59	21,480,802	+0.23(+0.93%)
Mar 09, 2005	24.87	25.58	24.74	25.36	26,863,154	+0.31(+1.24%)
Mar 08, 2005	25.58	26.14	24.99	25.05	30,683,614	-0.76(-2.94%)
Mar 07, 2005	24.47	25.95	24.43	25.81	36,474,172	+1.30(+5.32%)
Mar 04, 2005	24.71	24.90	24.50	24.50	18,559,944	+0.06(+0.25%)
Mar 03, 2005	25.20	25.25	24.31	24.44	23,099,530	-0.60(-2.40%)
Mar 02, 2005	24.80	25.45	24.65	25.04	18,780,994	-0.06(-0.22%)
Mar 01, 2005	24.99	25.45	24.89	25.09	19,197,226	+0.21(+0.86%)
Feb 28, 2005	25.54	25.69	24.47	24.88	29,343,792	-0.66(-2.57%)
Feb 25, 2005	24.41	25.62	24.35	25.54	32,686,036	+1.03(+4.20%)
Feb 24, 2005	23.49	24.58	23.46	24.51	31,969,394	+0.95(+4.04%)
Feb 23, 2005	23.98	24.03	23.56	23.56	23,405,340	-0.28(-1.19%)
Feb 22, 2005	23.49	24.18	23.47	23.84	29,999,442	-0.07(-0.29%)
Feb 18, 2005	24.40	24.57	23.87	23.91	23,548,454	-0.49(-2.01%)
Feb 17, 2005	24.84	24.85	24.18	24.40	21,821,390	-0.44(-1.78%)
Feb 16, 2005	25.28	25.34	24.67	24.84	23,494,114	-0.61(-2.41%)
Feb 15, 2005	25.52	26.03	25.22	25.45	27,121,148	-0.20(-0.78%)
Feb 14, 2005	24.96	25.76	24.92	25.65	20,820,246	+0.70(+2.79%)
Feb 11, 2005	24.40	25.01	23.71	24.96	26,136,504	+0.59(+2.41%)
Feb 10, 2005	24.78	24.84	24.36	24.37	14,580,560	-0.26(-1.06%)
Feb 09, 2005	25.07	25.10	24.45	24.63	16,621,057	-0.38(-1.52%)
Feb 08, 2005	24.73	25.14	24.40	25.01	20,235,190	+0.18(+0.72%)
Feb 07, 2005	25.29	25.87	24.76	24.83	22,232,220	-0.67(-2.63%)
Feb 04, 2005	24.94	25.60	24.85	25.50	15,381,269	+0.58(+2.33%)
Feb 03, 2005	25.00	25.26	24.72	24.92	13,805,059	-0.19(-0.77%)
Feb 02, 2005	25.37	25.45	24.85	25.12	15,990,893	-0.30(-1.19%)
Feb 01, 2005	25.63	25.76	25.28	25.42	18,335,554	-0.28(-1.10%)
Jan 31, 2005	25.50	25.82	25.47	25.70	22,535,164	+0.61(+2.45%)
Jan 28, 2005	24.96	25.20	24.60	25.09	21,957,632	+0.15(+0.58%)
Jan 27, 2005	25.47	25.58	24.69	24.94	24,360,440	-0.52(-2.06%)
Jan 26, 2005	25.30	25.65	25.29	25.47	19,611,630	+0.17(+0.65%)
Jan 25, 2005	25.41	25.71	25.25	25.30	23,893,824	+0.08(+0.33%)
Jan 24, 2005	26.09	26.17	25.09	25.22	33,954,504	-0.87(-3.33%)
Jan 21, 2005	26.10	26.41	24.69	26.09	43,265,404	+0.01(+0.05%)
Jan 20, 2005	26.48	26.67	25.91	26.07	74,555,344	-2.27(-8.01%)
Jan 19, 2005	29.33	29.39	28.32	28.35	35,014,704	-1.07(-3.64%)
Jan 18, 2005	28.90	29.66	28.66	29.42	23,737,056	+0.28(+0.97%)
Jan 14, 2005	29.19	29.47	29.06	29.13	13,356,831	+0.08(+0.26%)
Jan 13, 2005	29.59	29.62	29.02	29.06	18,576,964	-0.70(-2.37%)
Jan 12, 2005	29.91	29.93	29.21	29.76	16,441,980	-0.08(-0.28%)
Jan 11, 2005	29.55	30.02	29.53	29.84	15,892,138	+0.06(+0.21%)
Jan 10, 2005	29.68	30.13	29.53	29.78	15,556,199	-0.05(-0.16%)
Jan 07, 2005	29.96	30.17	29.49	29.83	17,730,036	+0.15(+0.51%)
Jan 06, 2005	29.33	29.98	29.30	29.68	20,616,194	+0.48(+1.63%)
Jan 05, 2005	29.08	29.56	29.00	29.20	19,918,124	+0.12(+0.43%)
Jan 04, 2005	29.66	29.82	29.04	29.08	27,355,684	-0.13(-0.45%)

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.