Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.66	25.14	24.58	25.03	171,527	+0.24(+0.98%)
Mar 30, 2005	25.17	25.56	24.68	24.79	377,894	-0.78(-3.05%)
Mar 29, 2005	26.03	26.12	24.90	25.57	157,032	-0.53(-2.02%)
Mar 28, 2005	25.95	26.09	25.88	26.09	136,815	+0.17(+0.64%)
Mar 24, 2005	25.91	26.03	25.84	25.93	58,362	+0.09(+0.37%)
Mar 23, 2005	25.56	26.31	23.32	25.84	451,388	-0.31(-1.20%)
Mar 22, 2005	26.66	26.66	26.07	26.15	98,542	-0.60(-2.23%)
Mar 21, 2005	26.76	26.78	26.46	26.75	51,369	+0.09(+0.32%)
Mar 18, 2005	26.78	26.78	26.56	26.66	124,100	-0.04(-0.15%)
Mar 17, 2005	26.11	26.72	25.95	26.70	105,408	+0.57(+2.17%)
Mar 16, 2005	26.74	26.74	25.70	26.13	673,140	-0.70(-2.61%)
Mar 15, 2005	26.74	27.07	26.73	26.83	48,826	+0.09(+0.32%)
Mar 14, 2005	26.86	26.87	26.66	26.75	202,425	-0.11(-0.41%)
Mar 11, 2005	26.82	26.98	26.60	26.86	128,804	+0.04(+0.15%)
Mar 10, 2005	26.66	26.87	26.60	26.82	105,663	+0.09(+0.32%)
Mar 09, 2005	27.33	27.39	26.66	26.73	79,215	-0.60(-2.19%)
Mar 08, 2005	27.29	27.38	27.24	27.33	53,022	+0.04(+0.14%)
Mar 07, 2005	27.30	27.41	27.13	27.29	49,080	+0.00(+0.00%)
Mar 04, 2005	27.33	27.43	27.28	27.29	109,477	+0.02(+0.09%)
Mar 03, 2005	27.07	27.36	26.94	27.27	116,343	+0.24(+0.90%)
Mar 02, 2005	27.33	27.37	26.62	27.02	80,614	-0.23(-0.84%)
Mar 01, 2005	26.86	27.49	26.85	27.25	194,923	+0.44(+1.64%)
Feb 28, 2005	27.13	27.27	26.62	26.81	93,202	-0.21(-0.79%)
Feb 25, 2005	26.35	27.06	26.08	27.02	220,099	+0.97(+3.71%)
Feb 24, 2005	26.04	26.09	25.65	26.06	128,550	+0.09(+0.36%)
Feb 23, 2005	25.95	26.08	25.52	25.96	70,442	+0.16(+0.61%)
Feb 22, 2005	25.91	25.91	24.55	25.80	179,029	-0.23(-0.88%)
Feb 18, 2005	25.44	26.17	25.40	26.03	172,671	+0.22(+0.85%)
Feb 17, 2005	26.46	26.46	25.75	25.81	50,479	-0.38(-1.44%)
Feb 16, 2005	25.95	26.54	25.87	26.19	87,480	+0.25(+0.97%)
Feb 15, 2005	25.95	26.20	25.77	25.94	72,857	+0.02(+0.09%)
Feb 14, 2005	25.17	26.31	25.05	25.91	258,117	+0.83(+3.32%)
Feb 11, 2005	24.80	25.34	24.65	25.08	85,700	+0.19(+0.76%)
Feb 10, 2005	23.55	24.93	23.51	24.89	244,894	+1.38(+5.89%)
Feb 09, 2005	23.65	24.04	23.13	23.51	100,068	-0.09(-0.37%)
Feb 08, 2005	24.42	24.69	23.05	23.59	293,847	-0.81(-3.32%)
Feb 07, 2005	24.38	25.62	24.15	24.40	447,700	+0.14(+0.58%)
Feb 04, 2005	23.70	24.33	23.59	24.26	161,482	+0.57(+2.39%)
Feb 03, 2005	23.93	23.99	22.48	23.70	98,669	-0.21(-0.89%)
Feb 02, 2005	23.91	24.03	23.74	23.91	151,819	+0.10(+0.43%)
Feb 01, 2005	23.75	23.99	23.67	23.81	235,866	+0.05(+0.23%)
Jan 31, 2005	23.79	24.42	23.50	23.75	362,890	+0.70(+3.04%)
Jan 28, 2005	22.26	23.15	22.26	23.05	319,023	+1.20(+5.47%)
Jan 27, 2005	21.55	21.90	21.54	21.86	74,765	+0.35(+1.61%)
Jan 26, 2005	21.04	21.59	21.04	21.51	68,661	+0.43(+2.05%)
Jan 25, 2005	21.00	21.08	20.88	21.08	81,885	-0.02(-0.11%)
Jan 24, 2005	21.17	21.22	21.00	21.10	75,146	-0.17(-0.78%)
Jan 21, 2005	21.31	21.39	21.12	21.27	65,483	-0.01(-0.04%)
Jan 20, 2005	21.23	21.43	21.16	21.27	42,341	+0.00(+0.00%)
Jan 19, 2005	21.63	21.67	21.05	21.27	41,197	-0.35(-1.64%)
Jan 18, 2005	21.27	21.75	21.20	21.63	67,390	+0.42(+2.00%)
Jan 14, 2005	21.20	21.27	21.12	21.20	117,106	+0.06(+0.30%)
Jan 13, 2005	21.16	21.43	21.05	21.14	31,915	-0.05(-0.22%)
Jan 12, 2005	21.15	21.23	21.00	21.19	25,811	+0.05(+0.22%)
Jan 11, 2005	21.11	21.23	21.06	21.14	14,495	+0.04(+0.19%)
Jan 10, 2005	21.27	21.37	20.88	21.10	82,648	-0.14(-0.67%)
Jan 07, 2005	21.00	21.37	20.98	21.24	45,774	+0.21(+1.01%)
Jan 06, 2005	21.23	21.23	20.84	21.03	75,019	+0.17(+0.83%)
Jan 05, 2005	20.66	21.88	20.66	20.86	177,249	+0.20(+0.95%)
Jan 04, 2005	20.96	21.04	20.57	20.66	59,506	-0.29(-1.39%)

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.