Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.50	22.50	22.09	22.34	94,810	-0.13(-0.59%)
Mar 30, 2005	22.17	22.54	22.17	22.47	106,505	+0.34(+1.54%)
Mar 29, 2005	22.63	22.63	22.05	22.13	103,537	-0.44(-1.96%)
Mar 28, 2005	22.87	22.87	22.50	22.57	180,601	-0.18(-0.80%)
Mar 24, 2005	22.84	23.12	22.72	22.76	68,977	-0.08(-0.36%)
Mar 23, 2005	23.00	23.00	22.84	22.84	73,772	-0.23(-1.01%)
Mar 22, 2005	23.22	23.31	22.91	23.07	115,218	-0.15(-0.63%)
Mar 21, 2005	23.29	23.34	23.17	23.22	102,396	-0.07(-0.30%)
Mar 18, 2005	23.51	23.51	23.03	23.29	353,992	+0.06(+0.24%)
Mar 17, 2005	23.24	23.34	23.04	23.23	61,078	+0.13(+0.57%)
Mar 16, 2005	23.32	23.35	23.03	23.10	94,102	-0.25(-1.08%)
Mar 15, 2005	23.35	23.51	23.26	23.35	36,035	+0.10(+0.43%)
Mar 14, 2005	23.18	23.34	22.90	23.25	68,377	+0.09(+0.38%)
Mar 11, 2005	23.20	23.27	22.91	23.16	63,611	+0.06(+0.27%)
Mar 10, 2005	23.35	23.42	22.98	23.10	72,479	-0.27(-1.15%)
Mar 09, 2005	23.25	23.41	23.03	23.36	81,764	+0.04(+0.18%)
Mar 08, 2005	23.67	23.67	23.17	23.32	67,432	-0.17(-0.73%)
Mar 07, 2005	23.78	23.78	23.30	23.49	58,708	-0.19(-0.80%)
Mar 04, 2005	23.54	24.09	23.49	23.68	68,665	+0.22(+0.94%)
Mar 03, 2005	23.56	23.71	23.31	23.46	35,222	+0.06(+0.27%)
Mar 02, 2005	23.47	23.82	23.29	23.40	34,056	-0.20(-0.86%)
Mar 01, 2005	23.49	23.72	23.42	23.60	78,678	+0.16(+0.67%)
Feb 28, 2005	23.54	24.16	23.23	23.44	54,653	-0.05(-0.21%)
Feb 25, 2005	23.33	23.49	23.29	23.49	33,216	+0.22(+0.95%)
Feb 24, 2005	23.33	23.34	22.93	23.27	32,230	-0.01(-0.05%)
Feb 23, 2005	23.38	23.38	23.03	23.29	70,666	+0.13(+0.54%)
Feb 22, 2005	23.22	23.41	23.08	23.16	109,643	-0.06(-0.27%)
Feb 18, 2005	23.51	23.54	23.22	23.22	26,986	-0.13(-0.54%)
Feb 17, 2005	23.57	23.73	23.32	23.35	37,867	-0.07(-0.30%)
Feb 16, 2005	23.25	23.66	23.25	23.42	54,075	+0.05(+0.22%)
Feb 15, 2005	23.29	23.71	23.29	23.37	52,271	-0.14(-0.59%)
Feb 14, 2005	23.47	23.53	23.27	23.51	23,430	+0.08(+0.35%)
Feb 11, 2005	23.29	23.48	23.29	23.42	56,653	+0.07(+0.30%)
Feb 10, 2005	23.48	23.64	23.34	23.36	24,261	+0.01(+0.03%)
Feb 09, 2005	24.07	24.07	23.31	23.35	80,060	-0.62(-2.61%)
Feb 08, 2005	23.87	24.07	23.72	23.97	80,003	+0.16(+0.69%)
Feb 07, 2005	23.82	23.91	23.66	23.81	46,763	+0.03(+0.11%)
Feb 04, 2005	23.60	23.82	23.37	23.78	44,416	+0.38(+1.62%)
Feb 03, 2005	23.48	23.48	23.29	23.41	51,655	-0.01(-0.05%)
Feb 02, 2005	23.82	23.82	23.29	23.42	72,367	-0.09(-0.40%)
Feb 01, 2005	23.77	23.77	23.35	23.51	147,550	+0.25(+1.09%)
Jan 31, 2005	23.48	23.98	23.26	23.26	306,385	-0.23(-0.99%)
Jan 28, 2005	23.70	23.78	23.22	23.49	40,133	-0.15(-0.64%)
Jan 27, 2005	23.93	24.04	23.44	23.65	90,500	-0.49(-2.04%)
Jan 26, 2005	23.98	24.23	23.54	24.14	78,626	+0.18(+0.76%)
Jan 25, 2005	23.32	23.98	23.20	23.95	205,630	+0.64(+2.76%)
Jan 24, 2005	23.54	23.54	23.27	23.31	114,307	-0.04(-0.16%)
Jan 21, 2005	23.35	23.54	22.85	23.35	51,375	+0.24(+1.04%)
Jan 20, 2005	23.39	23.48	22.93	23.11	112,212	+0.06(+0.27%)
Jan 19, 2005	23.27	23.85	23.02	23.05	53,867	-0.64(-2.69%)
Jan 18, 2005	23.42	23.96	23.04	23.68	108,168	+0.17(+0.74%)
Jan 14, 2005	23.24	23.51	23.20	23.51	54,553	+0.44(+1.90%)
Jan 13, 2005	23.55	23.55	22.91	23.07	95,680	-0.41(-1.75%)
Jan 12, 2005	23.54	23.54	23.00	23.48	69,928	+0.17(+0.73%)
Jan 11, 2005	23.32	23.53	23.04	23.31	62,011	-0.20(-0.86%)
Jan 10, 2005	23.66	23.66	23.03	23.51	120,799	+0.42(+1.83%)
Jan 07, 2005	23.59	23.91	23.09	23.09	127,204	-0.40(-1.69%)
Jan 06, 2005	23.62	23.92	23.46	23.49	107,849	+0.12(+0.51%)
Jan 05, 2005	23.40	23.90	23.23	23.37	156,530	-0.53(-2.22%)
Jan 04, 2005	24.01	24.01	23.68	23.90	165,198	+0.01(+0.05%)

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.