Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.37	21.42	21.22	21.27	416,731	+0.11(+0.51%)
Mar 30, 2005	21.13	21.20	20.98	21.16	789,402	+0.28(+1.32%)
Mar 29, 2005	20.96	21.04	20.83	20.89	613,775	-0.01(-0.06%)
Mar 28, 2005	20.94	20.96	20.81	20.90	413,671	-0.07(-0.33%)
Mar 24, 2005	20.96	21.08	20.89	20.97	530,551	-0.05(-0.22%)
Mar 23, 2005	21.11	21.14	20.95	21.01	901,387	-0.18(-0.86%)
Mar 22, 2005	21.47	21.71	21.19	21.19	880,581	-0.52(-2.39%)
Mar 21, 2005	21.76	21.78	21.60	21.71	491,999	-0.28(-1.28%)
Mar 18, 2005	21.83	22.03	21.77	22.00	455,283	+0.28(+1.29%)
Mar 17, 2005	21.69	21.81	21.63	21.72	958,909	+0.15(+0.68%)
Mar 16, 2005	21.69	21.72	21.57	21.57	556,253	-0.01(-0.07%)
Mar 15, 2005	21.80	21.82	21.58	21.58	400,208	-0.17(-0.80%)
Mar 14, 2005	21.80	21.80	21.66	21.76	659,671	+0.04(+0.19%)
Mar 11, 2005	21.72	21.83	21.63	21.72	488,328	+0.00(+0.00%)
Mar 10, 2005	21.85	21.85	21.63	21.72	772,268	-0.09(-0.42%)
Mar 09, 2005	22.09	22.15	21.81	21.81	820,611	-0.35(-1.56%)
Mar 08, 2005	21.94	22.20	21.93	22.16	603,984	+0.10(+0.45%)
Mar 07, 2005	22.02	22.09	21.90	22.06	794,297	-0.12(-0.55%)
Mar 04, 2005	22.06	22.32	22.04	22.18	1,356,670	+0.44(+2.04%)
Mar 03, 2005	21.86	21.89	21.64	21.73	2,359,640	+0.11(+0.53%)
Mar 02, 2005	21.26	21.64	21.26	21.62	859,163	+0.31(+1.46%)
Mar 01, 2005	21.53	21.56	21.27	21.31	1,009,700	-0.10(-0.46%)
Feb 28, 2005	21.13	21.54	21.12	21.41	1,349,327	+0.51(+2.46%)
Feb 25, 2005	20.70	20.93	20.64	20.89	2,810,639	+0.19(+0.91%)
Feb 24, 2005	20.72	20.72	20.53	20.70	632,133	+0.07(+0.32%)
Feb 23, 2005	20.48	20.66	20.46	20.64	414,895	+0.04(+0.17%)
Feb 22, 2005	20.73	20.76	20.60	20.60	502,402	-0.30(-1.45%)
Feb 18, 2005	20.77	20.92	20.77	20.91	488,939	+0.25(+1.20%)
Feb 17, 2005	20.77	20.79	20.64	20.66	649,268	+0.12(+0.59%)
Feb 16, 2005	20.39	20.59	20.32	20.54	700,059	-0.02(-0.10%)
Feb 15, 2005	20.42	20.56	20.39	20.56	520,760	+0.25(+1.25%)
Feb 14, 2005	20.29	20.38	20.21	20.30	390,417	+0.10(+0.49%)
Feb 11, 2005	20.12	20.24	20.10	20.20	930,760	+0.10(+0.50%)
Feb 10, 2005	19.97	20.14	19.94	20.10	785,118	+0.28(+1.43%)
Feb 09, 2005	19.82	19.89	19.76	19.82	570,327	-0.15(-0.74%)
Feb 08, 2005	19.88	19.98	19.80	19.97	493,223	-0.19(-0.96%)
Feb 07, 2005	20.28	20.33	20.05	20.16	755,133	-0.13(-0.65%)
Feb 04, 2005	20.16	20.30	20.16	20.30	372,671	+0.37(+1.85%)
Feb 03, 2005	19.73	19.93	19.72	19.93	447,328	-0.01(-0.06%)
Feb 02, 2005	19.93	19.95	19.85	19.94	999,909	-0.07(-0.37%)
Feb 01, 2005	19.84	20.01	19.81	20.01	598,477	+0.04(+0.22%)
Jan 31, 2005	19.83	19.98	19.75	19.97	520,148	+0.13(+0.67%)
Jan 28, 2005	19.86	19.87	19.70	19.84	271,701	-0.04(-0.20%)
Jan 27, 2005	19.81	19.92	19.73	19.88	343,298	-0.10(-0.52%)
Jan 26, 2005	19.89	19.98	19.79	19.98	469,357	+0.20(+1.03%)
Jan 25, 2005	19.84	19.86	19.74	19.77	604,596	-0.12(-0.60%)
Jan 24, 2005	19.99	20.01	19.88	19.89	356,760	+0.22(+1.14%)
Jan 21, 2005	19.63	19.78	19.60	19.67	402,044	+0.22(+1.11%)
Jan 20, 2005	19.52	19.56	19.45	19.45	421,014	-0.21(-1.08%)
Jan 19, 2005	19.75	19.76	19.63	19.67	473,029	-0.12(-0.62%)
Jan 18, 2005	19.65	19.84	19.61	19.79	490,775	+0.09(+0.47%)
Jan 14, 2005	19.69	19.76	19.66	19.70	294,343	+0.09(+0.43%)
Jan 13, 2005	19.57	19.75	19.55	19.61	283,940	+0.04(+0.22%)
Jan 12, 2005	19.43	19.57	19.38	19.57	670,074	+0.20(+1.06%)
Jan 11, 2005	19.48	19.50	19.35	19.36	332,895	-0.14(-0.71%)
Jan 10, 2005	19.57	19.66	19.50	19.50	337,178	+0.01(+0.05%)
Jan 07, 2005	19.75	19.76	19.41	19.49	845,089	-0.26(-1.32%)
Jan 06, 2005	19.62	19.85	19.57	19.75	633,969	+0.01(+0.06%)
Jan 05, 2005	19.79	19.87	19.74	19.74	340,238	-0.04(-0.22%)
Jan 04, 2005	19.91	19.98	19.79	19.79	468,134	-0.27(-1.37%)

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.