Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.83	24.05	23.67	24.01	330,472	+0.13(+0.54%)
Mar 30, 2005	23.63	24.03	23.56	23.89	341,748	+0.22(+0.91%)
Mar 29, 2005	23.99	24.17	23.63	23.67	350,379	-0.34(-1.44%)
Mar 28, 2005	24.13	24.17	23.77	24.01	196,557	-0.01(-0.03%)
Mar 24, 2005	24.32	24.37	23.82	24.02	463,413	-0.19(-0.77%)
Mar 23, 2005	24.44	24.53	24.02	24.21	606,098	-0.28(-1.14%)
Mar 22, 2005	24.72	24.72	24.43	24.49	446,569	-0.32(-1.30%)
Mar 21, 2005	24.83	24.84	24.63	24.81	220,361	+0.04(+0.14%)
Mar 18, 2005	24.97	25.01	24.56	24.78	386,015	-0.05(-0.20%)
Mar 17, 2005	24.81	24.95	24.59	24.83	182,637	+0.19(+0.79%)
Mar 16, 2005	25.06	25.13	24.51	24.63	319,475	-0.43(-1.72%)
Mar 15, 2005	25.54	25.60	24.98	25.06	201,012	-0.33(-1.30%)
Mar 14, 2005	25.65	25.68	25.17	25.39	249,037	-0.11(-0.42%)
Mar 11, 2005	25.35	25.62	25.35	25.50	226,069	+0.24(+0.94%)
Mar 10, 2005	25.60	25.63	25.00	25.26	150,341	-0.26(-1.01%)
Mar 09, 2005	25.48	25.68	25.43	25.52	231,358	+0.17(+0.65%)
Mar 08, 2005	25.62	25.62	25.16	25.36	211,452	-0.18(-0.70%)
Mar 07, 2005	25.48	25.62	25.39	25.54	358,731	+0.06(+0.23%)
Mar 04, 2005	25.04	25.48	24.96	25.48	669,437	+0.65(+2.60%)
Mar 03, 2005	25.18	25.28	24.81	24.83	335,066	-0.27(-1.06%)
Mar 02, 2005	25.14	25.18	24.94	25.10	192,938	-0.09(-0.34%)
Mar 01, 2005	25.11	25.43	24.98	25.19	260,591	+0.19(+0.75%)
Feb 28, 2005	25.05	25.29	24.75	25.00	371,399	-0.12(-0.49%)
Feb 25, 2005	25.43	25.48	25.01	25.12	437,103	-0.27(-1.08%)
Feb 24, 2005	24.95	25.45	24.88	25.39	451,998	+0.32(+1.29%)
Feb 23, 2005	24.88	25.14	24.86	25.07	222,032	+0.19(+0.78%)
Feb 22, 2005	25.09	25.21	24.81	24.88	343,697	-0.21(-0.83%)
Feb 18, 2005	25.14	25.17	24.95	25.09	266,299	+0.11(+0.46%)
Feb 17, 2005	25.14	25.25	24.92	24.97	275,626	-0.17(-0.69%)
Feb 16, 2005	24.78	25.14	24.66	25.14	240,685	+0.26(+1.04%)
Feb 15, 2005	25.06	25.18	24.79	24.88	257,529	-0.25(-1.00%)
Feb 14, 2005	24.96	25.14	24.87	25.14	150,341	+0.09(+0.34%)
Feb 11, 2005	24.65	25.17	24.50	25.05	120,690	+0.40(+1.63%)
Feb 10, 2005	24.60	24.73	24.42	24.65	356,225	+0.04(+0.15%)
Feb 09, 2005	25.06	25.16	24.58	24.61	139,761	-0.53(-2.11%)
Feb 08, 2005	25.24	25.25	25.06	25.14	156,188	-0.17(-0.65%)
Feb 07, 2005	25.29	25.48	25.25	25.31	244,444	+0.02(+0.09%)
Feb 04, 2005	24.90	25.32	24.90	25.29	228,157	+0.28(+1.12%)
Feb 03, 2005	24.84	25.01	24.56	25.01	235,256	+0.22(+0.90%)
Feb 02, 2005	25.08	25.08	24.58	24.78	311,540	-0.36(-1.43%)
Feb 01, 2005	25.14	25.29	24.89	25.14	324,904	+0.00(+0.00%)
Jan 31, 2005	24.73	25.19	24.73	25.14	245,279	+0.62(+2.52%)
Jan 28, 2005	25.00	25.00	24.40	24.52	351,214	-0.33(-1.33%)
Jan 27, 2005	25.16	25.16	24.78	24.86	424,993	-0.29(-1.17%)
Jan 26, 2005	25.21	25.28	25.05	25.15	226,486	+0.01(+0.03%)
Jan 25, 2005	25.02	25.37	24.98	25.14	301,518	+0.09(+0.34%)
Jan 24, 2005	25.44	25.70	25.03	25.06	186,674	-0.39(-1.52%)
Jan 21, 2005	25.39	25.55	25.33	25.44	137,116	+0.16(+0.63%)
Jan 20, 2005	25.57	25.76	25.14	25.29	259,756	-0.33(-1.29%)
Jan 19, 2005	25.86	25.90	25.57	25.62	129,878	-0.33(-1.27%)
Jan 18, 2005	25.40	26.03	25.39	25.95	438,913	+0.55(+2.18%)
Jan 14, 2005	25.35	25.61	25.35	25.39	169,690	+0.05(+0.20%)
Jan 13, 2005	25.44	25.66	25.30	25.34	200,037	-0.01(-0.06%)
Jan 12, 2005	25.49	25.54	25.15	25.36	364,438	-0.14(-0.54%)
Jan 11, 2005	25.97	25.97	25.43	25.49	351,910	-0.47(-1.83%)
Jan 10, 2005	25.92	26.29	25.92	25.97	203,239	-0.04(-0.17%)
Jan 07, 2005	26.32	26.33	25.97	26.01	85,750	-0.24(-0.93%)
Jan 06, 2005	25.95	26.49	25.95	26.26	150,619	+0.31(+1.19%)
Jan 05, 2005	26.51	26.70	25.90	25.95	334,927	-0.63(-2.38%)
Jan 04, 2005	27.49	27.80	26.54	26.58	212,983	-0.91(-3.32%)

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.