Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.67	21.93	21.67	21.70	252,637	+0.00(+0.00%)
Mar 30, 2005	21.67	22.00	21.67	21.70	372,013	+0.06(+0.29%)
Mar 29, 2005	21.93	22.11	21.60	21.64	251,480	-0.40(-1.83%)
Mar 28, 2005	22.01	22.37	21.99	22.04	177,038	+0.09(+0.40%)
Mar 24, 2005	21.72	22.05	21.70	21.95	454,361	+0.29(+1.34%)
Mar 23, 2005	22.12	22.12	21.63	21.66	298,729	-0.46(-2.06%)
Mar 22, 2005	22.33	22.42	22.12	22.12	292,557	-0.21(-0.95%)
Mar 21, 2005	22.49	22.49	22.16	22.33	150,810	-0.17(-0.76%)
Mar 18, 2005	22.09	22.50	22.09	22.50	603,629	+0.45(+2.02%)
Mar 17, 2005	21.94	22.06	21.94	22.06	144,639	+0.11(+0.52%)
Mar 16, 2005	22.30	22.30	21.91	21.94	354,463	-0.40(-1.79%)
Mar 15, 2005	22.05	22.34	22.04	22.34	662,449	+0.33(+1.51%)
Mar 14, 2005	21.98	22.22	21.93	22.01	451,854	+0.03(+0.14%)
Mar 11, 2005	22.03	22.04	21.91	21.98	136,154	-0.05(-0.24%)
Mar 10, 2005	22.06	22.21	21.83	22.03	491,774	-0.02(-0.07%)
Mar 09, 2005	22.51	22.51	22.01	22.05	748,269	-0.51(-2.28%)
Mar 08, 2005	22.54	23.02	22.45	22.56	1,068,405	+0.00(+0.00%)
Mar 07, 2005	21.36	22.64	21.34	22.56	1,009,006	+1.22(+5.73%)
Mar 04, 2005	21.00	21.34	20.97	21.34	338,842	+0.43(+2.06%)
Mar 03, 2005	20.82	20.92	20.77	20.91	334,792	+0.08(+0.40%)
Mar 02, 2005	20.72	20.90	20.70	20.82	356,199	+0.08(+0.40%)
Mar 01, 2005	20.55	20.74	20.51	20.74	333,828	+0.17(+0.81%)
Feb 28, 2005	20.82	20.83	20.54	20.58	269,994	-0.26(-1.24%)
Feb 25, 2005	20.59	20.84	20.51	20.83	320,521	+0.23(+1.11%)
Feb 24, 2005	20.52	20.61	20.50	20.61	270,572	+0.02(+0.10%)
Feb 23, 2005	20.65	20.68	20.38	20.59	361,792	-0.07(-0.33%)
Feb 22, 2005	21.16	21.16	20.65	20.65	285,808	-0.53(-2.52%)
Feb 18, 2005	21.32	21.32	21.07	21.19	285,229	-0.13(-0.61%)
Feb 17, 2005	21.48	21.50	21.14	21.32	336,914	-0.15(-0.70%)
Feb 16, 2005	21.36	21.54	21.33	21.47	309,914	+0.17(+0.78%)
Feb 15, 2005	21.43	21.43	21.18	21.30	271,536	-0.11(-0.53%)
Feb 14, 2005	21.18	21.45	21.15	21.42	558,887	+0.20(+0.95%)
Feb 11, 2005	21.23	21.38	20.87	21.21	873,816	-0.40(-1.85%)
Feb 10, 2005	21.59	21.66	21.42	21.61	415,983	-0.08(-0.38%)
Feb 09, 2005	21.84	21.84	21.60	21.70	471,911	-0.15(-0.66%)
Feb 08, 2005	21.75	21.84	21.60	21.84	209,438	+0.04(+0.17%)
Feb 07, 2005	21.56	21.86	21.56	21.80	534,588	+0.23(+1.08%)
Feb 04, 2005	21.42	21.57	21.41	21.57	320,907	+0.16(+0.73%)
Feb 03, 2005	21.43	21.43	21.31	21.42	168,746	-0.02(-0.10%)
Feb 02, 2005	21.48	21.50	21.39	21.44	219,080	-0.01(-0.02%)
Feb 01, 2005	21.34	21.52	21.30	21.44	376,448	-0.01(-0.05%)
Jan 31, 2005	21.51	21.62	21.37	21.45	208,474	-0.06(-0.29%)
Jan 28, 2005	21.52	21.61	21.30	21.51	499,103	-0.03(-0.12%)
Jan 27, 2005	21.39	21.66	21.36	21.54	566,216	+0.15(+0.68%)
Jan 26, 2005	20.96	21.46	20.96	21.39	579,137	+0.48(+2.28%)
Jan 25, 2005	21.01	21.25	20.91	20.92	348,099	-0.12(-0.57%)
Jan 24, 2005	20.99	21.20	20.87	21.04	452,818	+0.05(+0.22%)
Jan 21, 2005	21.06	21.23	20.97	20.99	223,516	-0.07(-0.32%)
Jan 20, 2005	21.21	21.21	20.84	21.06	325,150	-0.17(-0.81%)
Jan 19, 2005	21.07	21.35	21.07	21.23	401,519	+0.12(+0.59%)
Jan 18, 2005	21.18	21.18	20.97	21.10	338,649	-0.11(-0.51%)
Jan 14, 2005	20.70	21.39	20.70	21.21	926,851	+0.51(+2.48%)
Jan 13, 2005	20.35	20.79	20.32	20.70	652,421	+0.33(+1.60%)
Jan 12, 2005	20.04	20.38	20.03	20.37	442,790	+0.32(+1.58%)
Jan 11, 2005	19.90	20.12	19.77	20.06	436,040	+0.13(+0.68%)
Jan 10, 2005	19.63	19.95	19.63	19.92	545,195	+0.30(+1.51%)
Jan 07, 2005	19.32	20.01	19.32	19.63	710,855	+0.36(+1.86%)
Jan 06, 2005	19.05	19.30	19.03	19.27	304,321	+0.22(+1.14%)
Jan 05, 2005	18.67	19.25	18.59	19.05	905,251	+0.46(+2.48%)
Jan 04, 2005	18.86	18.93	18.49	18.59	597,458	-0.30(-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.