Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.26	21.32	20.81	20.99	292,294	-0.38(-1.77%)
Mar 30, 2005	21.40	21.62	21.21	21.36	311,131	+0.12(+0.58%)
Mar 29, 2005	21.49	21.54	21.03	21.24	308,486	-0.24(-1.10%)
Mar 28, 2005	21.78	21.83	21.37	21.48	256,736	-0.45(-2.07%)
Mar 24, 2005	21.69	22.13	21.59	21.93	216,416	+0.15(+0.69%)
Mar 23, 2005	22.21	22.38	21.78	21.78	967,259	-0.43(-1.96%)
Mar 22, 2005	22.11	22.41	21.86	22.22	266,790	+0.06(+0.26%)
Mar 21, 2005	22.27	22.32	22.14	22.16	279,066	-0.17(-0.76%)
Mar 18, 2005	22.15	22.33	21.92	22.33	804,921	+0.42(+1.90%)
Mar 17, 2005	21.73	22.02	21.54	21.91	268,271	+0.34(+1.58%)
Mar 16, 2005	21.74	22.03	21.57	21.57	301,924	-0.17(-0.78%)
Mar 15, 2005	21.75	21.97	21.59	21.74	429,763	-0.10(-0.48%)
Mar 14, 2005	21.81	21.96	21.51	21.85	259,911	-0.08(-0.34%)
Mar 11, 2005	21.96	22.29	21.73	21.92	191,229	+0.00(+0.00%)
Mar 10, 2005	22.25	22.46	21.71	21.92	269,435	-0.24(-1.07%)
Mar 09, 2005	22.57	22.61	22.08	22.16	264,779	-0.33(-1.47%)
Mar 08, 2005	22.53	22.69	22.25	22.49	216,945	-0.18(-0.79%)
Mar 07, 2005	23.12	23.12	22.45	22.67	230,279	-0.43(-1.88%)
Mar 04, 2005	22.96	23.13	22.78	23.10	215,569	+0.38(+1.66%)
Mar 03, 2005	23.08	23.08	22.42	22.73	194,510	-0.15(-0.66%)
Mar 02, 2005	22.76	23.24	22.63	22.88	282,135	+0.11(+0.50%)
Mar 01, 2005	22.49	23.08	22.21	22.76	460,136	+0.07(+0.29%)
Feb 28, 2005	22.30	22.91	22.21	22.70	334,942	+0.40(+1.78%)
Feb 25, 2005	21.48	22.44	21.43	22.30	421,403	+0.88(+4.10%)
Feb 24, 2005	19.37	21.58	19.33	21.42	533,791	+2.10(+10.86%)
Feb 23, 2005	19.65	19.75	19.32	19.32	253,879	-0.36(-1.82%)
Feb 22, 2005	19.75	19.98	19.65	19.68	308,062	-0.19(-0.95%)
Feb 18, 2005	19.80	20.01	19.67	19.87	204,140	+0.18(+0.91%)
Feb 17, 2005	19.88	19.93	19.65	19.69	191,758	-0.19(-0.95%)
Feb 16, 2005	19.61	19.91	19.51	19.88	126,463	+0.22(+1.11%)
Feb 15, 2005	19.64	19.84	19.51	19.66	200,965	+0.03(+0.14%)
Feb 14, 2005	19.65	19.84	19.47	19.64	108,472	-0.09(-0.48%)
Feb 11, 2005	19.44	19.86	19.28	19.73	1,390,779	+0.26(+1.31%)
Feb 10, 2005	19.57	19.57	19.30	19.48	576,546	-0.14(-0.72%)
Feb 09, 2005	19.84	19.90	19.48	19.62	297,797	-0.23(-1.14%)
Feb 08, 2005	19.65	19.84	19.61	19.84	121,277	+0.11(+0.57%)
Feb 07, 2005	19.51	19.84	19.49	19.73	172,286	+0.04(+0.19%)
Feb 04, 2005	19.32	19.80	19.31	19.69	240,862	+0.30(+1.56%)
Feb 03, 2005	19.63	19.81	19.29	19.39	306,686	-0.45(-2.29%)
Feb 02, 2005	19.28	19.85	19.18	19.84	216,522	+0.47(+2.44%)
Feb 01, 2005	19.09	19.48	18.96	19.37	358,436	+0.18(+0.94%)
Jan 31, 2005	19.23	19.23	18.90	19.19	204,140	+0.15(+0.79%)
Jan 28, 2005	18.56	19.56	18.56	19.04	272,716	+0.52(+2.81%)
Jan 27, 2005	18.28	19.15	18.25	18.52	192,287	+0.08(+0.41%)
Jan 26, 2005	18.10	18.45	17.89	18.45	316,211	+0.42(+2.31%)
Jan 25, 2005	18.79	18.83	17.97	18.03	265,414	-0.62(-3.34%)
Jan 24, 2005	19.09	19.15	18.51	18.65	132,601	-0.51(-2.66%)
Jan 21, 2005	19.09	19.32	19.01	19.16	171,651	+0.01(+0.05%)
Jan 20, 2005	19.19	19.34	18.96	19.15	165,936	-0.04(-0.20%)
Jan 19, 2005	19.86	20.30	19.09	19.19	139,056	-0.65(-3.29%)
Jan 18, 2005	19.84	19.99	19.72	19.84	124,029	-0.09(-0.47%)
Jan 14, 2005	19.32	19.94	19.32	19.94	124,241	+0.73(+3.79%)
Jan 13, 2005	20.15	20.15	19.05	19.21	176,202	-0.88(-4.37%)
Jan 12, 2005	19.85	20.24	19.53	20.09	451,140	+0.25(+1.24%)
Jan 11, 2005	20.08	20.22	19.75	19.84	416,535	-0.33(-1.64%)
Jan 10, 2005	19.82	20.30	19.78	20.17	247,529	+0.26(+1.33%)
Jan 07, 2005	19.99	20.36	19.86	19.91	207,103	+0.01(+0.05%)
Jan 06, 2005	20.40	20.60	19.90	19.90	249,963	-0.43(-2.09%)
Jan 05, 2005	21.07	21.27	20.33	20.33	290,177	-0.70(-3.33%)
Jan 04, 2005	21.36	21.82	20.98	21.02	171,757	-0.26(-1.20%)

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.