Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.26	22.52	22.14	22.31	8,117,842	+0.04(+0.19%)
Mar 30, 2005	22.10	22.28	21.98	22.27	5,229,278	+0.25(+1.16%)
Mar 29, 2005	21.74	22.16	21.74	22.01	6,155,873	+0.27(+1.24%)
Mar 28, 2005	21.76	21.95	21.72	21.74	5,906,672	-0.02(-0.08%)
Mar 24, 2005	21.81	21.89	21.73	21.76	4,907,887	-0.11(-0.50%)
Mar 23, 2005	21.72	21.95	21.71	21.87	9,239,249	+0.17(+0.77%)
Mar 22, 2005	21.60	22.05	21.58	21.70	10,127,277	+0.15(+0.69%)
Mar 21, 2005	21.54	21.62	21.49	21.55	8,675,579	+0.07(+0.32%)
Mar 18, 2005	21.89	21.89	21.42	21.48	25,127,830	-0.40(-1.84%)
Mar 17, 2005	22.05	22.05	21.89	21.89	11,765,877	-0.13(-0.61%)
Mar 16, 2005	22.19	22.19	21.98	22.02	6,589,998	-0.17(-0.77%)
Mar 15, 2005	22.24	22.29	22.16	22.19	9,839,509	+0.24(+1.09%)
Mar 14, 2005	21.84	22.01	21.82	21.95	7,488,904	+0.17(+0.78%)
Mar 11, 2005	22.25	22.25	21.74	21.78	4,390,695	-0.39(-1.76%)
Mar 10, 2005	22.27	22.40	22.11	22.17	3,801,313	-0.12(-0.56%)
Mar 09, 2005	22.13	22.46	22.12	22.30	4,715,053	+0.05(+0.25%)
Mar 08, 2005	22.27	22.39	22.18	22.24	4,705,164	-0.12(-0.53%)
Mar 07, 2005	22.48	22.52	22.31	22.36	4,956,343	-0.05(-0.22%)
Mar 04, 2005	22.40	22.49	22.32	22.41	5,326,190	+0.18(+0.79%)
Mar 03, 2005	22.31	22.39	22.09	22.23	6,982,590	-0.00(-0.01%)
Mar 02, 2005	22.16	22.30	22.13	22.24	4,438,162	+0.08(+0.37%)
Mar 01, 2005	21.69	22.22	21.69	22.16	6,465,397	+0.53(+2.46%)
Feb 28, 2005	21.98	21.99	21.49	21.62	5,233,234	-0.29(-1.33%)
Feb 25, 2005	21.83	21.92	21.54	21.92	6,123,240	+0.04(+0.19%)
Feb 24, 2005	21.59	21.96	21.55	21.87	11,011,350	+0.36(+1.65%)
Feb 23, 2005	21.50	21.62	21.41	21.52	7,142,791	+0.10(+0.45%)
Feb 22, 2005	21.85	21.92	21.42	21.42	5,693,070	-0.43(-1.97%)
Feb 18, 2005	22.01	22.18	21.77	21.85	5,657,470	-0.05(-0.24%)
Feb 17, 2005	22.01	22.25	21.89	21.90	7,390,015	-0.07(-0.33%)
Feb 16, 2005	22.49	22.50	21.98	21.98	6,130,162	-0.52(-2.31%)
Feb 15, 2005	21.90	22.63	21.90	22.49	6,790,744	+0.71(+3.27%)
Feb 14, 2005	21.82	21.91	21.73	21.78	4,424,318	+0.02(+0.08%)
Feb 11, 2005	21.75	21.92	21.65	21.76	5,698,015	+0.07(+0.34%)
Feb 10, 2005	21.54	21.76	21.31	21.69	6,238,940	+0.53(+2.49%)
Feb 09, 2005	21.38	21.48	21.06	21.16	3,108,098	-0.22(-1.05%)
Feb 08, 2005	21.33	21.40	21.26	21.39	3,439,378	+0.03(+0.14%)
Feb 07, 2005	21.57	21.57	21.31	21.36	2,922,185	-0.12(-0.56%)
Feb 04, 2005	21.01	21.78	20.99	21.48	9,120,582	+0.55(+2.61%)
Feb 03, 2005	21.02	21.06	20.79	20.93	3,109,087	-0.24(-1.15%)
Feb 02, 2005	20.70	21.22	20.70	21.18	4,030,737	+0.46(+2.23%)
Feb 01, 2005	20.61	20.75	20.53	20.71	5,118,522	+0.08(+0.41%)
Jan 31, 2005	20.63	20.70	20.55	20.63	3,062,608	+0.19(+0.91%)
Jan 28, 2005	20.59	20.59	20.34	20.44	2,719,462	-0.14(-0.69%)
Jan 27, 2005	20.74	20.82	20.54	20.59	3,067,553	-0.20(-0.95%)
Jan 26, 2005	20.54	20.89	20.54	20.78	2,963,719	+0.12(+0.59%)
Jan 25, 2005	21.01	21.01	20.65	20.66	2,633,428	-0.29(-1.36%)
Jan 24, 2005	20.78	21.17	20.78	20.95	3,375,099	+0.23(+1.11%)
Jan 21, 2005	20.84	20.95	20.72	20.72	3,488,822	-0.18(-0.84%)
Jan 20, 2005	21.24	21.24	20.89	20.89	5,156,100	-0.50(-2.35%)
Jan 19, 2005	21.66	21.71	21.40	21.40	3,331,588	-0.23(-1.08%)
Jan 18, 2005	21.06	21.67	21.06	21.63	7,394,959	+0.58(+2.74%)
Jan 14, 2005	20.77	21.06	20.63	21.05	3,495,745	+0.43(+2.09%)
Jan 13, 2005	20.75	20.85	20.59	20.62	3,349,388	-0.14(-0.69%)
Jan 12, 2005	20.72	20.82	20.48	20.77	3,497,722	+0.02(+0.09%)
Jan 11, 2005	20.89	20.89	20.66	20.75	3,369,166	-0.20(-0.96%)
Jan 10, 2005	21.05	21.07	20.87	20.95	5,341,023	-0.13(-0.60%)
Jan 07, 2005	21.18	21.18	20.98	21.07	3,539,256	-0.07(-0.33%)
Jan 06, 2005	21.10	21.23	21.02	21.14	3,560,023	+0.05(+0.22%)
Jan 05, 2005	21.06	21.20	21.06	21.10	5,859,205	+0.04(+0.17%)
Jan 04, 2005	21.24	21.24	20.86	21.06	3,865,592	-0.01(-0.03%)

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.