Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.75	24.03	23.75	23.78	230,576	+0.00(+0.00%)
Mar 30, 2005	23.75	24.10	23.75	23.78	339,527	+0.07(+0.29%)
Mar 29, 2005	24.03	24.23	23.67	23.71	229,520	-0.44(-1.83%)
Mar 28, 2005	24.11	24.52	24.09	24.15	161,579	+0.10(+0.40%)
Mar 24, 2005	23.79	24.16	23.78	24.06	414,685	+0.32(+1.34%)
Mar 23, 2005	24.24	24.24	23.70	23.74	272,643	-0.50(-2.06%)
Mar 22, 2005	24.47	24.56	24.23	24.24	267,010	-0.23(-0.95%)
Mar 21, 2005	24.65	24.65	24.28	24.47	137,641	-0.19(-0.76%)
Mar 18, 2005	24.20	24.66	24.20	24.66	550,918	+0.49(+2.02%)
Mar 17, 2005	24.04	24.17	24.04	24.17	132,009	+0.12(+0.52%)
Mar 16, 2005	24.43	24.44	24.00	24.04	323,510	-0.44(-1.79%)
Mar 15, 2005	24.16	24.48	24.15	24.48	604,602	+0.36(+1.51%)
Mar 14, 2005	24.08	24.34	24.03	24.12	412,397	+0.03(+0.14%)
Mar 11, 2005	24.14	24.15	24.00	24.08	124,264	-0.06(-0.24%)
Mar 10, 2005	24.17	24.34	23.92	24.14	448,831	-0.02(-0.07%)
Mar 09, 2005	24.66	24.67	24.11	24.16	682,928	-0.56(-2.28%)
Mar 08, 2005	24.69	25.23	24.59	24.72	975,108	+0.00(+0.00%)
Mar 07, 2005	23.41	24.81	23.38	24.72	920,896	+1.34(+5.74%)
Mar 04, 2005	23.01	23.38	22.98	23.38	309,253	+0.47(+2.06%)
Mar 03, 2005	22.82	22.92	22.75	22.91	305,557	+0.09(+0.40%)
Mar 02, 2005	22.70	22.90	22.68	22.82	325,094	+0.09(+0.40%)
Mar 01, 2005	22.52	22.73	22.48	22.73	304,677	+0.18(+0.81%)
Feb 28, 2005	22.82	22.83	22.51	22.54	246,417	-0.28(-1.24%)
Feb 25, 2005	22.56	22.84	22.47	22.83	292,532	+0.25(+1.11%)
Feb 24, 2005	22.49	22.58	22.46	22.58	246,945	+0.02(+0.10%)
Feb 23, 2005	22.63	22.66	22.33	22.56	330,199	-0.07(-0.33%)
Feb 22, 2005	23.18	23.18	22.63	22.63	260,850	-0.59(-2.52%)
Feb 18, 2005	23.36	23.36	23.09	23.21	260,322	-0.14(-0.61%)
Feb 17, 2005	23.53	23.56	23.16	23.36	307,493	-0.16(-0.70%)
Feb 16, 2005	23.41	23.61	23.37	23.52	282,851	+0.18(+0.78%)
Feb 15, 2005	23.48	23.48	23.21	23.34	247,825	-0.12(-0.53%)
Feb 14, 2005	23.21	23.50	23.17	23.46	510,083	+0.22(+0.95%)
Feb 11, 2005	23.27	23.42	22.87	23.24	797,512	-0.44(-1.85%)
Feb 10, 2005	23.65	23.74	23.46	23.68	379,658	-0.09(-0.38%)
Feb 09, 2005	23.93	23.93	23.66	23.77	430,702	-0.16(-0.66%)
Feb 08, 2005	23.83	23.93	23.66	23.93	191,149	+0.04(+0.17%)
Feb 07, 2005	23.62	23.95	23.62	23.89	487,906	+0.26(+1.08%)
Feb 04, 2005	23.46	23.63	23.46	23.63	292,884	+0.17(+0.73%)
Feb 03, 2005	23.48	23.48	23.34	23.46	154,010	-0.02(-0.10%)
Feb 02, 2005	23.53	23.56	23.44	23.49	199,950	-0.01(-0.02%)
Feb 01, 2005	23.38	23.58	23.33	23.49	343,576	-0.01(-0.05%)
Jan 31, 2005	23.57	23.69	23.41	23.50	190,269	-0.07(-0.29%)
Jan 28, 2005	23.58	23.68	23.33	23.57	455,520	-0.03(-0.12%)
Jan 27, 2005	23.44	23.73	23.41	23.60	516,772	+0.16(+0.68%)
Jan 26, 2005	22.96	23.52	22.96	23.44	528,565	+0.52(+2.28%)
Jan 25, 2005	23.02	23.28	22.91	22.92	317,702	-0.13(-0.57%)
Jan 24, 2005	23.00	23.23	22.87	23.05	413,277	+0.05(+0.22%)
Jan 21, 2005	23.07	23.26	22.98	23.00	203,998	-0.07(-0.32%)
Jan 20, 2005	23.24	23.24	22.84	23.07	296,756	-0.19(-0.81%)
Jan 19, 2005	23.09	23.39	23.09	23.26	366,457	+0.14(+0.59%)
Jan 18, 2005	23.21	23.21	22.98	23.12	309,077	-0.12(-0.51%)
Jan 14, 2005	22.69	23.44	22.69	23.24	845,915	+0.56(+2.48%)
Jan 13, 2005	22.29	22.78	22.26	22.68	595,450	+0.36(+1.60%)
Jan 12, 2005	21.96	22.33	21.95	22.32	404,124	+0.35(+1.58%)
Jan 11, 2005	21.80	22.04	21.66	21.98	397,964	+0.15(+0.68%)
Jan 10, 2005	21.50	21.86	21.50	21.83	497,587	+0.32(+1.51%)
Jan 07, 2005	21.16	21.92	21.16	21.50	648,781	+0.39(+1.86%)
Jan 06, 2005	20.87	21.15	20.85	21.11	277,747	+0.24(+1.14%)
Jan 05, 2005	20.45	21.09	20.37	20.87	826,202	+0.51(+2.48%)
Jan 04, 2005	20.67	20.74	20.25	20.37	545,286	-0.33(-1.59%)

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.