Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.63	22.89	22.63	22.85	112,626	+0.23(+1.02%)
Mar 30, 2005	22.37	22.62	22.37	22.62	217,141	+0.32(+1.44%)
Mar 29, 2005	22.53	22.65	22.30	22.30	128,538	-0.30(-1.35%)
Mar 28, 2005	22.66	22.72	22.57	22.60	199,982	+0.03(+0.11%)
Mar 24, 2005	22.46	22.61	22.42	22.58	124,794	+0.07(+0.33%)
Mar 23, 2005	22.64	22.64	22.33	22.50	315,729	-0.17(-0.75%)
Mar 22, 2005	23.05	23.17	22.64	22.67	252,396	-0.40(-1.74%)
Mar 21, 2005	23.14	23.15	22.99	23.07	156,928	-0.01(-0.03%)
Mar 18, 2005	23.25	23.25	22.98	23.08	91,723	-0.10(-0.44%)
Mar 17, 2005	23.20	23.23	23.09	23.18	148,817	+0.14(+0.60%)
Mar 16, 2005	23.22	23.31	22.96	23.05	117,618	-0.26(-1.13%)
Mar 15, 2005	23.43	23.51	23.27	23.31	216,517	-0.02(-0.07%)
Mar 14, 2005	23.04	23.34	23.04	23.32	107,946	+0.33(+1.42%)
Mar 11, 2005	23.16	23.24	23.00	23.00	99,523	-0.12(-0.50%)
Mar 10, 2005	23.02	23.18	22.84	23.11	203,726	+0.14(+0.63%)
Mar 09, 2005	23.27	23.27	22.96	22.97	661,409	-0.40(-1.70%)
Mar 08, 2005	23.46	23.46	23.31	23.37	151,000	-0.16(-0.69%)
Mar 07, 2005	23.42	23.57	23.40	23.53	291,082	+0.18(+0.78%)
Mar 04, 2005	23.13	23.37	23.13	23.35	1,118,155	+0.35(+1.53%)
Mar 03, 2005	23.03	23.03	22.82	22.99	122,922	+0.08(+0.35%)
Mar 02, 2005	22.82	23.03	22.77	22.91	84,236	-0.02(-0.08%)
Mar 01, 2005	22.89	22.99	22.86	22.93	84,860	+0.12(+0.51%)
Feb 28, 2005	23.01	23.02	22.74	22.82	150,688	-0.14(-0.60%)
Feb 25, 2005	22.60	23.03	22.59	22.96	395,285	+0.40(+1.79%)
Feb 24, 2005	22.47	22.58	22.39	22.55	265,811	+0.18(+0.80%)
Feb 23, 2005	22.27	22.50	22.27	22.37	210,278	+0.13(+0.59%)
Feb 22, 2005	22.60	22.64	22.23	22.24	294,826	-0.57(-2.49%)
Feb 18, 2005	23.00	23.00	22.76	22.81	358,471	-0.27(-1.18%)
Feb 17, 2005	23.21	23.21	23.01	23.08	119,178	-0.08(-0.36%)
Feb 16, 2005	22.96	23.16	22.90	23.16	102,331	+0.13(+0.56%)
Feb 15, 2005	23.03	23.14	23.00	23.04	126,354	-0.04(-0.17%)
Feb 14, 2005	22.98	23.10	22.94	23.07	129,161	+0.17(+0.76%)
Feb 11, 2005	22.78	22.97	22.73	22.90	174,399	+0.04(+0.20%)
Feb 10, 2005	22.83	22.89	22.79	22.86	732,229	+0.01(+0.06%)
Feb 09, 2005	22.92	22.98	22.82	22.84	94,531	-0.10(-0.42%)
Feb 08, 2005	22.86	22.97	22.85	22.94	73,004	+0.08(+0.35%)
Feb 07, 2005	22.97	22.97	22.78	22.86	131,969	-0.04(-0.20%)
Feb 04, 2005	22.74	22.94	22.73	22.90	240,852	+0.23(+1.00%)
Feb 03, 2005	22.62	22.68	22.44	22.68	397,781	+0.05(+0.21%)
Feb 02, 2005	22.53	22.68	22.52	22.63	163,168	+0.10(+0.46%)
Feb 01, 2005	22.41	22.53	22.37	22.53	301,689	+0.19(+0.86%)
Jan 31, 2005	22.23	22.38	22.23	22.33	113,562	+0.25(+1.15%)
Jan 28, 2005	22.04	22.11	21.93	22.08	132,593	+0.01(+0.04%)
Jan 27, 2005	21.98	22.15	21.98	22.07	189,375	+0.06(+0.26%)
Jan 26, 2005	21.68	22.02	21.68	22.01	168,784	+0.32(+1.49%)
Jan 25, 2005	21.81	21.93	21.69	21.69	129,473	-0.16(-0.73%)
Jan 24, 2005	21.70	21.93	21.70	21.85	143,201	+0.16(+0.74%)
Jan 21, 2005	21.77	21.80	21.66	21.69	175,959	-0.07(-0.32%)
Jan 20, 2005	21.76	21.82	21.68	21.76	68,636	-0.06(-0.28%)
Jan 19, 2005	21.91	21.95	21.81	21.82	155,056	-0.06(-0.28%)
Jan 18, 2005	21.71	21.91	21.65	21.88	95,467	+0.16(+0.74%)
Jan 14, 2005	21.55	21.72	21.51	21.72	92,347	+0.24(+1.13%)
Jan 13, 2005	21.43	21.67	21.43	21.48	77,684	+0.08(+0.36%)
Jan 12, 2005	21.46	21.46	21.22	21.40	95,155	+0.00(+0.01%)
Jan 11, 2005	21.40	21.44	21.27	21.40	169,408	-0.03(-0.12%)
Jan 10, 2005	21.31	21.54	21.29	21.42	907,565	+0.09(+0.44%)
Jan 07, 2005	21.54	21.56	21.30	21.33	67,076	-0.05(-0.22%)
Jan 06, 2005	21.29	21.41	21.27	21.38	88,291	+0.03(+0.15%)
Jan 05, 2005	21.57	21.57	21.34	21.35	548,158	-0.20(-0.91%)
Jan 04, 2005	21.74	21.81	21.54	21.54	111,378	-0.12(-0.56%)

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.