Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.59	28.03	27.44	27.91	6,543,593	+0.37(+1.34%)
Mar 30, 2005	27.20	27.64	27.17	27.54	5,000,188	+0.44(+1.61%)
Mar 29, 2005	27.30	27.44	27.01	27.10	6,341,107	-0.26(-0.96%)
Mar 28, 2005	27.13	27.61	27.11	27.36	5,271,748	+0.41(+1.51%)
Mar 24, 2005	27.01	27.35	26.96	26.96	4,916,497	-0.03(-0.11%)
Mar 23, 2005	27.11	27.23	26.94	26.99	5,341,440	+0.00(+0.00%)
Mar 22, 2005	27.28	27.60	26.99	26.99	5,216,469	-0.39(-1.42%)
Mar 21, 2005	27.41	27.58	27.10	27.37	4,491,862	+0.09(+0.32%)
Mar 18, 2005	27.63	27.63	27.02	27.29	11,928,681	-0.27(-0.99%)
Mar 17, 2005	28.03	28.06	27.51	27.56	6,579,314	-0.27(-0.98%)
Mar 16, 2005	27.64	28.09	27.59	27.83	10,010,877	+0.05(+0.17%)
Mar 15, 2005	27.49	28.14	27.49	27.78	11,032,059	+0.56(+2.07%)
Mar 14, 2005	27.20	27.30	26.84	27.22	8,108,719	+0.42(+1.56%)
Mar 11, 2005	27.32	27.40	26.68	26.80	7,077,346	-0.40(-1.46%)
Mar 10, 2005	27.08	27.40	27.02	27.20	5,055,365	+0.02(+0.07%)
Mar 09, 2005	27.57	27.70	26.90	27.18	9,440,580	-0.53(-1.93%)
Mar 08, 2005	27.93	27.94	27.62	27.71	6,533,299	-0.42(-1.48%)
Mar 07, 2005	28.05	28.17	27.93	28.13	4,175,728	+0.08(+0.28%)
Mar 04, 2005	27.93	28.14	27.79	28.05	6,230,959	+0.30(+1.08%)
Mar 03, 2005	27.87	27.95	27.60	27.75	7,037,611	-0.12(-0.42%)
Mar 02, 2005	27.59	28.03	27.49	27.87	4,767,334	+0.20(+0.74%)
Mar 01, 2005	27.17	27.70	27.10	27.67	7,692,526	+0.52(+1.93%)
Feb 28, 2005	26.95	27.14	26.81	27.14	6,698,521	+0.05(+0.18%)
Feb 25, 2005	27.30	27.69	26.72	27.09	10,363,555	-0.25(-0.92%)
Feb 24, 2005	27.72	27.95	27.29	27.35	8,686,532	-0.49(-1.75%)
Feb 23, 2005	27.62	28.02	27.30	27.83	6,138,930	+0.21(+0.77%)
Feb 22, 2005	28.02	28.17	27.61	27.62	7,688,614	-0.61(-2.17%)
Feb 18, 2005	28.52	28.53	28.23	28.23	5,275,043	-0.28(-0.99%)
Feb 17, 2005	28.40	28.63	28.32	28.51	4,899,408	+0.02(+0.07%)
Feb 16, 2005	28.66	28.66	28.43	28.49	4,195,184	-0.24(-0.85%)
Feb 15, 2005	28.47	28.73	28.40	28.73	5,173,439	+0.18(+0.65%)
Feb 14, 2005	28.40	28.60	28.17	28.55	5,226,557	+0.05(+0.17%)
Feb 11, 2005	28.40	28.70	28.15	28.50	6,192,150	-0.01(-0.03%)
Feb 10, 2005	28.69	28.73	28.39	28.51	5,560,397	+0.00(+0.00%)
Feb 09, 2005	28.90	28.98	28.51	28.51	6,725,286	-0.48(-1.64%)
Feb 08, 2005	29.03	29.13	28.77	28.99	6,112,576	-0.04(-0.13%)
Feb 07, 2005	28.58	29.05	28.42	29.03	9,544,345	+0.55(+1.94%)
Feb 04, 2005	27.95	28.52	27.85	28.47	9,524,374	+0.50(+1.77%)
Feb 03, 2005	28.04	28.04	27.70	27.98	5,286,778	-0.03(-0.10%)
Feb 02, 2005	28.06	28.07	27.86	28.01	7,882,557	+0.03(+0.10%)
Feb 01, 2005	27.93	28.14	27.62	27.98	11,056,559	+0.17(+0.59%)
Jan 31, 2005	27.78	28.03	27.64	27.81	7,020,008	+0.39(+1.42%)
Jan 28, 2005	27.39	27.57	27.16	27.42	7,916,527	-0.07(-0.25%)
Jan 27, 2005	27.61	27.74	27.26	27.49	7,354,157	-0.27(-0.98%)
Jan 26, 2005	28.08	28.08	27.50	27.76	7,606,879	-0.21(-0.76%)
Jan 25, 2005	27.37	28.03	27.15	27.98	10,199,569	+0.83(+3.04%)
Jan 24, 2005	27.35	27.46	27.10	27.15	6,216,445	-0.19(-0.71%)
Jan 21, 2005	27.70	27.77	27.35	27.35	6,353,975	-0.36(-1.30%)
Jan 20, 2005	27.59	27.89	27.44	27.70	6,056,370	+0.02(+0.07%)
Jan 19, 2005	27.95	28.11	27.65	27.69	8,766,003	-0.23(-0.83%)
Jan 18, 2005	27.50	28.03	27.44	27.92	9,827,538	+0.43(+1.55%)
Jan 14, 2005	27.28	27.69	27.25	27.49	12,696,935	+0.53(+1.98%)
Jan 13, 2005	27.08	27.08	26.84	26.96	6,848,095	+0.03(+0.11%)
Jan 12, 2005	26.44	27.08	26.38	26.93	8,041,190	+0.50(+1.87%)
Jan 11, 2005	26.38	26.66	26.34	26.43	7,760,571	-0.07(-0.26%)
Jan 10, 2005	26.37	26.60	26.33	26.50	4,580,289	+0.11(+0.40%)
Jan 07, 2005	26.71	26.75	26.28	26.39	6,727,242	-0.26(-0.98%)
Jan 06, 2005	26.65	27.06	26.58	26.66	5,693,912	+0.04(+0.15%)
Jan 05, 2005	26.96	26.96	26.61	26.62	5,539,294	-0.15(-0.54%)
Jan 04, 2005	27.41	27.41	26.73	26.76	5,985,443	-0.29(-1.08%)

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.