Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.48	20.54	20.23	20.37	1,427,622	-0.17(-0.83%)
Mar 30, 2005	20.14	20.56	20.14	20.54	1,103,827	+0.46(+2.29%)
Mar 29, 2005	20.30	20.39	20.04	20.08	1,003,499	-0.22(-1.07%)
Mar 28, 2005	20.35	20.51	20.30	20.30	873,715	-0.04(-0.18%)
Mar 24, 2005	20.36	20.54	20.31	20.34	846,696	+0.07(+0.36%)
Mar 23, 2005	20.25	20.44	20.21	20.26	1,280,564	+0.02(+0.11%)
Mar 22, 2005	20.35	20.49	20.22	20.24	1,364,724	-0.06(-0.31%)
Mar 21, 2005	20.32	20.56	20.25	20.30	1,352,986	+0.10(+0.51%)
Mar 18, 2005	20.32	20.34	20.10	20.20	2,383,062	-0.19(-0.95%)
Mar 17, 2005	20.41	20.52	20.35	20.40	1,432,495	+0.03(+0.13%)
Mar 16, 2005	20.69	20.79	20.34	20.37	1,187,544	-0.45(-2.15%)
Mar 15, 2005	21.01	21.06	20.82	20.82	931,299	-0.18(-0.86%)
Mar 14, 2005	20.76	21.07	20.69	21.00	1,116,673	+0.27(+1.31%)
Mar 11, 2005	20.75	20.90	20.60	20.72	971,828	-0.02(-0.11%)
Mar 10, 2005	20.79	20.85	20.71	20.75	1,581,104	-0.05(-0.22%)
Mar 09, 2005	21.00	21.00	20.72	20.79	1,623,184	-0.20(-0.97%)
Mar 08, 2005	20.99	21.07	20.94	21.00	1,643,338	+0.06(+0.28%)
Mar 07, 2005	20.84	21.00	20.81	20.94	1,549,212	+0.15(+0.72%)
Mar 04, 2005	20.86	20.88	20.75	20.79	1,408,354	-0.02(-0.09%)
Mar 03, 2005	21.00	21.00	20.70	20.81	1,159,860	-0.12(-0.56%)
Mar 02, 2005	20.93	21.05	20.72	20.92	1,155,209	-0.12(-0.58%)
Mar 01, 2005	20.76	21.17	20.67	21.05	1,559,621	+0.34(+1.64%)
Feb 28, 2005	20.75	20.85	20.67	20.71	1,796,377	-0.07(-0.35%)
Feb 25, 2005	20.60	20.80	20.45	20.78	1,389,529	+0.12(+0.59%)
Feb 24, 2005	20.68	20.75	20.54	20.66	1,378,234	-0.04(-0.17%)
Feb 23, 2005	20.70	20.78	20.56	20.69	1,249,557	+0.07(+0.33%)
Feb 22, 2005	20.86	20.88	20.59	20.63	1,323,530	-0.23(-1.13%)
Feb 18, 2005	20.85	21.00	20.77	20.86	1,105,599	-0.04(-0.17%)
Feb 17, 2005	21.07	21.15	20.85	20.90	1,658,842	-0.17(-0.79%)
Feb 16, 2005	21.14	21.19	20.90	21.06	1,676,781	-0.21(-1.00%)
Feb 15, 2005	21.27	21.39	21.18	21.28	1,849,974	+0.03(+0.13%)
Feb 14, 2005	21.29	21.33	21.04	21.25	806,830	-0.11(-0.51%)
Feb 11, 2005	21.22	21.37	21.09	21.36	1,633,594	+0.14(+0.64%)
Feb 10, 2005	21.06	21.22	20.92	21.22	1,147,901	+0.26(+1.23%)
Feb 09, 2005	21.21	21.22	20.88	20.96	1,453,314	-0.15(-0.73%)
Feb 08, 2005	21.13	21.20	20.95	21.12	844,481	-0.07(-0.32%)
Feb 07, 2005	21.04	21.22	21.00	21.19	1,107,592	+0.10(+0.47%)
Feb 04, 2005	20.86	21.13	20.82	21.09	1,593,507	+0.24(+1.17%)
Feb 03, 2005	20.77	20.85	20.63	20.84	1,272,369	+0.07(+0.35%)
Feb 02, 2005	21.11	21.45	20.50	20.77	2,324,150	+0.34(+1.68%)
Feb 01, 2005	20.16	20.50	20.04	20.43	1,675,452	+0.23(+1.12%)
Jan 31, 2005	19.92	20.20	19.90	20.20	1,480,112	+0.36(+1.82%)
Jan 28, 2005	19.60	19.85	19.42	19.84	1,818,525	+0.23(+1.17%)
Jan 27, 2005	19.65	19.66	19.32	19.61	2,444,854	-0.07(-0.34%)
Jan 26, 2005	19.60	19.72	19.53	19.68	1,460,179	-0.01(-0.05%)
Jan 25, 2005	19.47	19.96	19.47	19.69	1,389,086	-0.22(-1.09%)
Jan 24, 2005	20.14	20.20	19.90	19.90	1,343,684	-0.19(-0.94%)
Jan 21, 2005	19.98	20.30	19.95	20.09	1,532,158	+0.04(+0.20%)
Jan 20, 2005	20.40	20.43	20.00	20.05	1,476,568	-0.37(-1.81%)
Jan 19, 2005	20.41	20.57	20.39	20.42	1,054,881	-0.08(-0.40%)
Jan 18, 2005	20.23	20.52	20.10	20.50	1,048,902	+0.07(+0.35%)
Jan 14, 2005	20.30	20.49	20.21	20.43	862,642	+0.25(+1.23%)
Jan 13, 2005	20.31	20.41	20.11	20.18	1,271,483	-0.24(-1.19%)
Jan 12, 2005	20.43	20.47	20.16	20.43	1,417,656	+0.03(+0.16%)
Jan 11, 2005	20.16	20.43	20.05	20.40	1,336,375	+0.23(+1.16%)
Jan 10, 2005	20.14	20.58	20.10	20.16	1,604,580	-0.00(-0.02%)
Jan 07, 2005	20.01	20.27	19.99	20.16	1,265,060	+0.16(+0.81%)
Jan 06, 2005	20.00	20.05	19.81	20.00	1,099,398	+0.08(+0.41%)
Jan 05, 2005	20.27	20.30	19.89	19.92	2,208,984	-0.35(-1.71%)
Jan 04, 2005	20.68	20.76	20.26	20.27	1,594,171	-0.41(-1.99%)

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.