Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.40	22.43	21.71	21.94	271,656	-0.32(-1.44%)
Mar 30, 2005	21.58	23.16	21.54	22.26	225,545	+0.54(+2.49%)
Mar 29, 2005	21.93	22.42	21.47	21.72	110,315	-0.30(-1.36%)
Mar 28, 2005	22.17	22.38	21.93	22.02	143,857	-0.21(-0.94%)
Mar 24, 2005	22.30	22.83	22.23	22.23	58,157	-0.12(-0.54%)
Mar 23, 2005	23.00	23.04	22.31	22.35	52,722	-0.80(-3.46%)
Mar 22, 2005	23.32	23.58	22.69	23.15	102,167	+0.02(+0.09%)
Mar 21, 2005	23.27	23.48	22.48	23.13	162,049	+0.21(+0.92%)
Mar 18, 2005	23.25	23.40	22.69	22.92	172,875	-0.10(-0.43%)
Mar 17, 2005	22.51	23.23	22.47	23.02	91,735	+0.43(+1.90%)
Mar 16, 2005	22.65	22.94	21.87	22.59	118,575	-0.30(-1.31%)
Mar 15, 2005	23.15	23.45	22.77	22.89	105,569	-0.16(-0.69%)
Mar 14, 2005	23.15	23.28	22.83	23.05	136,023	-0.53(-2.25%)
Mar 11, 2005	23.57	24.16	23.16	23.58	90,409	+0.38(+1.64%)
Mar 10, 2005	24.00	24.35	23.06	23.20	153,174	-0.55(-2.32%)
Mar 09, 2005	24.42	24.61	23.66	23.75	124,790	-0.79(-3.22%)
Mar 08, 2005	25.00	25.21	24.38	24.54	259,720	-0.48(-1.92%)
Mar 07, 2005	25.31	25.62	24.94	25.02	100,367	-0.42(-1.65%)
Mar 04, 2005	24.67	25.73	24.58	25.44	86,204	+0.94(+3.84%)
Mar 03, 2005	24.76	24.89	24.30	24.50	80,938	+0.09(+0.37%)
Mar 02, 2005	24.69	25.17	24.34	24.41	231,575	-0.50(-2.01%)
Mar 01, 2005	24.85	25.18	24.56	24.91	197,541	+0.24(+0.97%)
Feb 28, 2005	25.11	25.24	24.58	24.67	199,860	-0.21(-0.84%)
Feb 25, 2005	23.77	24.89	23.63	24.88	143,845	+1.25(+5.29%)
Feb 24, 2005	23.95	23.95	22.82	23.63	346,351	-0.14(-0.59%)
Feb 23, 2005	24.10	24.86	23.52	23.77	226,088	-0.19(-0.79%)
Feb 22, 2005	24.25	24.27	22.94	23.96	566,967	-0.34(-1.40%)
Feb 18, 2005	24.45	24.45	24.23	24.30	270,857	-0.03(-0.12%)
Feb 17, 2005	24.80	24.80	24.19	24.33	265,509	-0.32(-1.30%)
Feb 16, 2005	24.01	24.94	23.97	24.65	412,314	+0.54(+2.24%)
Feb 15, 2005	24.13	24.69	21.95	24.11	1,146,386	-1.94(-7.45%)
Feb 14, 2005	26.25	26.70	25.41	26.05	187,341	+0.11(+0.42%)
Feb 11, 2005	24.53	26.00	24.53	25.94	149,050	+1.14(+4.60%)
Feb 10, 2005	24.51	25.31	24.00	24.80	145,996	+0.11(+0.45%)
Feb 09, 2005	25.30	25.43	24.63	24.69	77,296	-0.48(-1.91%)
Feb 08, 2005	25.21	25.21	24.71	25.17	59,347	+0.17(+0.68%)
Feb 07, 2005	25.20	25.30	24.62	25.00	54,754	-0.10(-0.40%)
Feb 04, 2005	24.84	25.25	24.62	25.10	98,735	+0.19(+0.76%)
Feb 03, 2005	24.50	25.02	24.25	24.91	86,160	+0.10(+0.40%)
Feb 02, 2005	24.99	25.08	24.50	24.81	63,961	-0.36(-1.43%)
Feb 01, 2005	24.05	25.19	24.02	25.17	193,463	+0.92(+3.79%)
Jan 31, 2005	23.51	24.42	23.25	24.25	130,819	+0.74(+3.15%)
Jan 28, 2005	23.92	23.92	23.31	23.51	82,636	-0.35(-1.47%)
Jan 27, 2005	24.00	24.00	23.53	23.86	150,963	+0.00(+0.00%)
Jan 26, 2005	23.99	24.00	23.37	23.86	158,296	+0.00(+0.00%)
Jan 25, 2005	23.26	23.86	23.03	23.86	157,232	+1.16(+5.11%)
Jan 24, 2005	22.72	23.09	22.51	22.70	83,093	-0.20(-0.87%)
Jan 21, 2005	22.79	23.19	22.45	22.90	72,859	+0.30(+1.33%)
Jan 20, 2005	22.40	22.89	22.26	22.60	169,691	-0.05(-0.22%)
Jan 19, 2005	22.55	22.96	22.39	22.65	208,948	+0.05(+0.22%)
Jan 18, 2005	22.79	22.97	22.47	22.60	100,647	-0.13(-0.57%)
Jan 14, 2005	22.23	22.78	21.90	22.73	66,590	+0.98(+4.51%)
Jan 13, 2005	21.57	22.04	21.44	21.75	91,114	-0.02(-0.09%)
Jan 12, 2005	21.34	21.78	21.09	21.77	108,197	+0.79(+3.77%)
Jan 11, 2005	21.31	21.64	20.91	20.98	212,550	-0.74(-3.41%)
Jan 10, 2005	21.52	22.02	21.45	21.72	61,294	+0.06(+0.28%)
Jan 07, 2005	21.89	22.31	21.24	21.66	143,830	+0.01(+0.05%)
Jan 06, 2005	21.75	22.22	21.48	21.65	65,770	-0.26(-1.19%)
Jan 05, 2005	22.57	22.57	21.85	21.91	116,769	-0.60(-2.67%)
Jan 04, 2005	23.05	23.35	22.28	22.51	140,364	-0.28(-1.23%)

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.