Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.10	24.17	24.03	24.03	1,201	-0.70(-2.83%)
Mar 30, 2005	24.73	24.73	24.73	24.73	466	+0.43(+1.77%)
Mar 29, 2005	24.35	24.73	24.30	24.30	1,431	-0.40(-1.62%)
Mar 28, 2005	24.99	25.00	24.65	24.70	7,124	+0.35(+1.44%)
Mar 24, 2005	24.25	24.54	24.25	24.35	900	-0.04(-0.16%)
Mar 23, 2005	24.40	24.40	24.39	24.39	200	+0.13(+0.54%)
Mar 22, 2005	24.82	24.82	24.03	24.26	1,629	+0.21(+0.87%)
Mar 21, 2005	24.20	24.20	24.05	24.05	4,101	-0.20(-0.82%)
Mar 18, 2005	24.48	24.92	24.25	24.25	11,810	-0.10(-0.41%)
Mar 17, 2005	24.25	24.37	24.25	24.35	2,100	+0.04(+0.16%)
Mar 16, 2005	24.11	24.31	24.10	24.31	3,500	+0.21(+0.87%)
Mar 15, 2005	24.27	24.27	24.10	24.10	2,208	-0.22(-0.91%)
Mar 14, 2005	24.40	24.42	24.15	24.32	1,301	-0.02(-0.08%)
Mar 11, 2005	24.51	24.51	24.18	24.34	600	-0.16(-0.65%)
Mar 10, 2005	24.46	24.66	24.42	24.50	800	+0.40(+1.66%)
Mar 09, 2005	24.20	25.00	24.01	24.10	10,152	-0.40(-1.63%)
Mar 08, 2005	24.98	24.99	24.50	24.50	6,118	-0.06(-0.24%)
Mar 07, 2005	24.91	24.93	24.56	24.56	892	+0.24(+0.98%)
Mar 04, 2005	24.31	24.60	24.31	24.32	5,300	-0.03(-0.12%)
Mar 03, 2005	24.51	24.51	24.35	24.35	230	-0.16(-0.66%)
Mar 02, 2005	24.51	24.51	24.51	24.51	219	-0.26(-1.05%)
Mar 01, 2005	24.77	24.77	24.77	24.77	100	+0.52(+2.14%)
Feb 28, 2005	24.25	24.25	24.25	24.25	600	+0.10(+0.41%)
Feb 25, 2005	24.15	24.15	24.15	24.15	600	-0.20(-0.82%)
Feb 24, 2005	24.37	24.37	24.35	24.35	600	+0.25(+1.03%)
Feb 23, 2005	24.10	24.10	24.10	24.10	200	-0.01(-0.04%)
Feb 22, 2005	24.11	24.11	24.11	24.11	100	+0.10(+0.42%)
Feb 18, 2005	24.50	24.50	24.00	24.01	1,225	-0.57(-2.32%)
Feb 17, 2005	24.54	24.67	24.37	24.58	1,450	-0.23(-0.93%)
Feb 16, 2005	24.99	24.99	24.70	24.81	16,925	+0.16(+0.65%)
Feb 15, 2005	24.50	24.74	24.00	24.65	16,004	+0.08(+0.33%)
Feb 14, 2005	24.71	24.71	24.57	24.57	800	-0.27(-1.09%)
Feb 11, 2005	24.40	25.09	24.30	24.84	22,996	+0.33(+1.35%)
Feb 10, 2005	24.54	24.73	23.60	24.51	5,756	+0.00(+0.00%)
Feb 09, 2005	24.52	24.52	24.21	24.51	1,000	-0.21(-0.85%)
Feb 08, 2005	24.65	24.72	24.21	24.72	700	+0.48(+1.98%)
Feb 07, 2005	24.20	24.25	24.20	24.24	1,500	+0.03(+0.12%)
Feb 04, 2005	24.20	24.27	24.20	24.21	1,064	-0.53(-2.14%)
Feb 03, 2005	24.74	24.74	24.74	24.74	0	+0.00(+0.00%)
Feb 02, 2005	24.80	24.80	24.20	24.74	8,800	+0.25(+1.02%)
Feb 01, 2005	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)
Jan 31, 2005	24.74	24.74	24.40	24.49	2,625	+0.15(+0.62%)
Jan 28, 2005	24.34	24.44	24.00	24.34	8,413	+0.14(+0.58%)
Jan 27, 2005	24.79	24.79	24.00	24.20	16,039	-0.30(-1.22%)
Jan 26, 2005	24.39	24.79	24.35	24.50	2,264	+0.11(+0.45%)
Jan 25, 2005	24.20	24.39	24.00	24.39	2,008	+0.24(+0.99%)
Jan 24, 2005	24.00	24.15	24.00	24.15	1,115	+0.13(+0.54%)
Jan 21, 2005	23.85	24.02	23.85	24.02	4,925	+0.17(+0.71%)
Jan 20, 2005	23.80	24.00	23.65	23.85	13,068	-0.54(-2.21%)
Jan 19, 2005	24.59	24.59	24.13	24.39	1,651	+0.16(+0.66%)
Jan 18, 2005	24.04	24.23	24.00	24.23	4,400	+0.19(+0.79%)
Jan 14, 2005	24.03	24.25	24.03	24.04	1,250	-0.20(-0.83%)
Jan 13, 2005	24.01	24.24	24.01	24.24	300	+0.23(+0.96%)
Jan 12, 2005	24.01	24.01	24.01	24.01	0	+0.00(+0.00%)
Jan 11, 2005	23.83	24.10	23.83	24.01	4,725	+0.00(+0.00%)
Jan 10, 2005	24.01	24.10	23.95	24.01	16,710	+0.00(+0.00%)
Jan 07, 2005	24.14	24.14	24.01	24.01	1,700	-0.18(-0.75%)
Jan 06, 2005	24.39	24.39	24.00	24.19	523	-0.31(-1.26%)
Jan 05, 2005	24.35	24.89	24.35	24.50	4,300	+0.29(+1.20%)
Jan 04, 2005	24.89	24.89	24.21	24.21	9,226	-0.09(-0.37%)

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.