Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.51	20.74	19.51	20.71	62,519	+0.95(+4.81%)
Mar 30, 2005	20.20	20.68	18.50	19.76	61,987	-0.14(-0.70%)
Mar 29, 2005	20.44	20.63	19.82	19.90	19,318	-0.64(-3.13%)
Mar 28, 2005	21.25	21.39	20.00	20.54	111,979	-0.52(-2.46%)
Mar 24, 2005	21.25	21.25	20.97	21.06	4,705	-0.12(-0.57%)
Mar 23, 2005	21.01	21.39	21.01	21.18	6,000	+0.18(+0.86%)
Mar 22, 2005	20.98	21.33	20.95	21.00	53,147	-0.05(-0.24%)
Mar 21, 2005	21.30	21.64	20.90	21.05	85,615	+0.02(+0.10%)
Mar 18, 2005	22.16	22.16	20.45	21.03	79,581	-0.80(-3.66%)
Mar 17, 2005	21.90	22.43	21.60	21.83	38,441	-0.02(-0.09%)
Mar 16, 2005	22.02	22.02	21.45	21.85	22,701	-0.35(-1.58%)
Mar 15, 2005	22.50	22.50	22.01	22.20	7,332	+0.02(+0.09%)
Mar 14, 2005	22.15	22.38	21.90	22.18	45,701	+0.33(+1.51%)
Mar 11, 2005	21.54	22.35	21.54	21.85	17,688	+0.21(+0.97%)
Mar 10, 2005	21.67	22.00	21.37	21.64	11,505	-0.11(-0.51%)
Mar 09, 2005	21.13	21.85	21.12	21.75	21,198	+0.58(+2.74%)
Mar 08, 2005	22.50	23.06	21.00	21.17	138,024	-1.36(-6.04%)
Mar 07, 2005	23.90	23.99	22.53	22.53	10,013	-1.06(-4.49%)
Mar 04, 2005	23.36	23.84	22.80	23.59	26,358	+0.50(+2.17%)
Mar 03, 2005	23.22	23.44	22.74	23.09	6,624	+0.33(+1.45%)
Mar 02, 2005	23.45	23.58	22.60	22.76	14,231	-0.54(-2.32%)
Mar 01, 2005	22.57	23.68	22.42	23.30	34,708	+0.90(+4.02%)
Feb 28, 2005	23.71	23.79	22.26	22.40	26,964	-0.98(-4.19%)
Feb 25, 2005	23.85	24.05	23.13	23.38	24,249	-0.14(-0.60%)
Feb 24, 2005	23.11	23.84	23.01	23.52	24,910	+0.38(+1.64%)
Feb 23, 2005	22.10	23.67	22.10	23.14	139,693	+1.28(+5.86%)
Feb 22, 2005	22.28	23.10	21.50	21.86	63,638	-0.40(-1.80%)
Feb 18, 2005	24.00	24.00	21.32	22.26	35,558	-1.65(-6.90%)
Feb 17, 2005	24.58	24.58	23.40	23.91	10,160	-0.59(-2.41%)
Feb 16, 2005	24.57	25.36	23.38	24.50	124,892	+1.06(+4.52%)
Feb 15, 2005	24.40	24.40	22.81	23.44	34,064	-0.96(-3.93%)
Feb 14, 2005	24.55	24.59	24.00	24.40	20,590	-0.19(-0.77%)
Feb 11, 2005	23.34	24.74	23.12	24.59	210,049	+1.37(+5.90%)
Feb 10, 2005	22.94	23.34	22.09	23.22	32,533	+0.46(+2.02%)
Feb 09, 2005	23.29	23.29	22.61	22.76	17,950	-0.36(-1.56%)
Feb 08, 2005	23.34	23.39	23.12	23.12	27,700	-0.38(-1.62%)
Feb 07, 2005	23.50	23.69	23.34	23.50	72,622	-0.08(-0.34%)
Feb 04, 2005	23.84	23.84	23.16	23.58	6,118	+0.11(+0.47%)
Feb 03, 2005	23.88	23.88	23.28	23.47	5,972	-0.12(-0.51%)
Feb 02, 2005	24.10	24.30	22.98	23.59	40,166	-0.26(-1.09%)
Feb 01, 2005	23.80	24.10	23.44	23.85	69,296	+0.26(+1.10%)
Jan 31, 2005	24.61	24.61	23.45	23.59	49,807	-0.66(-2.72%)
Jan 28, 2005	24.75	24.99	23.95	24.25	94,309	-0.62(-2.49%)
Jan 27, 2005	25.50	25.50	24.31	24.87	51,205	-0.69(-2.70%)
Jan 26, 2005	24.50	25.60	24.31	25.56	42,254	+1.06(+4.33%)
Jan 25, 2005	24.00	24.55	23.75	24.50	76,462	+0.50(+2.08%)
Jan 24, 2005	24.57	24.57	23.80	24.00	44,868	-0.20(-0.83%)
Jan 21, 2005	24.08	24.50	23.57	24.20	90,672	+0.45(+1.89%)
Jan 20, 2005	23.85	23.95	23.55	23.75	59,471	-0.12(-0.50%)
Jan 19, 2005	23.66	23.98	23.50	23.87	75,136	-0.23(-0.95%)
Jan 18, 2005	23.36	24.66	22.90	24.10	162,959	+0.93(+4.01%)
Jan 14, 2005	22.20	23.22	22.16	23.17	31,228	+1.28(+5.85%)
Jan 13, 2005	22.34	22.49	21.58	21.89	57,699	-0.66(-2.93%)
Jan 12, 2005	21.09	22.71	21.03	22.55	173,298	+1.22(+5.72%)
Jan 11, 2005	21.13	21.70	21.00	21.33	10,973	-0.08(-0.37%)
Jan 10, 2005	21.94	22.08	21.29	21.41	8,107	-0.02(-0.09%)
Jan 07, 2005	21.11	21.94	21.11	21.43	32,815	+0.08(+0.37%)
Jan 06, 2005	21.67	21.80	21.15	21.35	20,296	-0.30(-1.39%)
Jan 05, 2005	21.05	21.65	21.04	21.65	68,594	+0.24(+1.12%)
Jan 04, 2005	21.47	21.97	21.15	21.41	21,488	+0.11(+0.52%)

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.