Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.74	19.85	19.52	19.74	445,300	-0.10(-0.50%)
Mar 30, 2005	19.40	19.92	19.40	19.84	367,900	+0.49(+2.53%)
Mar 29, 2005	19.74	19.74	19.01	19.35	1,110,500	-0.46(-2.32%)
Mar 28, 2005	20.00	20.05	19.80	19.81	345,700	-0.04(-0.20%)
Mar 24, 2005	19.80	20.03	19.80	19.85	262,600	+0.13(+0.66%)
Mar 23, 2005	19.96	19.99	19.70	19.72	251,500	-0.24(-1.20%)
Mar 22, 2005	20.22	20.41	19.94	19.96	184,200	-0.30(-1.48%)
Mar 21, 2005	20.47	20.48	20.09	20.26	163,200	-0.26(-1.27%)
Mar 18, 2005	20.70	20.70	20.46	20.52	228,500	-0.16(-0.77%)
Mar 17, 2005	20.69	20.77	20.41	20.68	134,600	+0.18(+0.88%)
Mar 16, 2005	20.58	20.70	20.42	20.50	254,000	-0.24(-1.16%)
Mar 15, 2005	20.99	21.09	20.68	20.74	232,500	-0.12(-0.58%)
Mar 14, 2005	20.70	20.95	20.68	20.86	211,100	+0.26(+1.26%)
Mar 11, 2005	20.92	20.97	20.46	20.60	182,400	-0.29(-1.39%)
Mar 10, 2005	20.87	21.04	20.83	20.89	202,400	+0.06(+0.29%)
Mar 09, 2005	20.70	20.98	20.67	20.83	283,200	+0.12(+0.58%)
Mar 08, 2005	20.83	20.83	20.63	20.71	240,200	-0.16(-0.77%)
Mar 07, 2005	20.80	20.95	20.78	20.87	283,100	+0.00(+0.00%)
Mar 04, 2005	20.66	21.08	20.66	20.87	378,900	+0.26(+1.26%)
Mar 03, 2005	20.80	20.83	20.54	20.61	258,500	-0.14(-0.67%)
Mar 02, 2005	20.90	20.95	20.70	20.75	216,600	-0.19(-0.91%)
Mar 01, 2005	20.93	21.07	20.82	20.94	314,500	+0.14(+0.67%)
Feb 28, 2005	21.16	21.18	20.78	20.80	324,200	-0.39(-1.84%)
Feb 25, 2005	20.87	21.19	20.86	21.19	164,800	+0.25(+1.19%)
Feb 24, 2005	20.93	20.97	20.64	20.94	267,700	-0.12(-0.57%)
Feb 23, 2005	21.03	21.23	20.95	21.06	354,800	+0.11(+0.53%)
Feb 22, 2005	21.25	21.41	20.92	20.95	146,800	-0.41(-1.92%)
Feb 18, 2005	21.47	21.51	21.14	21.36	149,100	-0.11(-0.51%)
Feb 17, 2005	21.70	21.77	21.43	21.47	217,400	-0.31(-1.42%)
Feb 16, 2005	21.78	21.84	21.55	21.78	162,000	-0.06(-0.27%)
Feb 15, 2005	21.80	21.99	21.62	21.84	240,500	-0.02(-0.09%)
Feb 14, 2005	21.89	22.02	21.68	21.86	343,000	-0.03(-0.14%)
Feb 11, 2005	21.58	21.89	21.49	21.89	165,300	+0.31(+1.44%)
Feb 10, 2005	21.54	21.75	21.47	21.58	288,700	+0.04(+0.19%)
Feb 09, 2005	21.51	21.65	21.47	21.54	532,300	+0.05(+0.23%)
Feb 08, 2005	21.72	21.92	21.45	21.49	392,400	-0.29(-1.33%)
Feb 07, 2005	21.99	22.09	21.64	21.78	170,700	-0.20(-0.91%)
Feb 04, 2005	21.76	22.05	21.68	21.98	212,000	+0.22(+1.01%)
Feb 03, 2005	21.97	21.97	21.55	21.76	210,600	-0.23(-1.05%)
Feb 02, 2005	22.15	22.15	21.87	21.99	187,900	-0.19(-0.86%)
Feb 01, 2005	21.87	22.28	21.62	22.18	490,400	+0.31(+1.42%)
Jan 31, 2005	21.60	21.88	21.44	21.87	290,200	+0.45(+2.10%)
Jan 28, 2005	21.81	21.85	21.06	21.42	440,000	-0.54(-2.46%)
Jan 27, 2005	22.07	22.15	21.80	21.96	433,800	-0.10(-0.45%)
Jan 26, 2005	22.00	22.10	21.86	22.06	282,000	+0.19(+0.87%)
Jan 25, 2005	23.21	23.21	21.82	21.87	424,600	-0.39(-1.75%)
Jan 24, 2005	22.28	22.50	22.24	22.26	168,400	+0.03(+0.13%)
Jan 21, 2005	22.68	22.68	22.16	22.23	112,700	-0.41(-1.81%)
Jan 20, 2005	22.63	22.75	22.57	22.64	238,400	+0.01(+0.04%)
Jan 19, 2005	22.90	22.90	22.54	22.63	140,200	-0.27(-1.18%)
Jan 18, 2005	22.62	22.97	22.62	22.90	153,800	+0.28(+1.24%)
Jan 14, 2005	22.40	22.72	22.40	22.62	147,600	+0.23(+1.03%)
Jan 13, 2005	22.60	22.63	22.37	22.39	176,300	-0.19(-0.84%)
Jan 12, 2005	22.62	22.73	22.32	22.58	344,500	-0.09(-0.40%)
Jan 11, 2005	22.50	22.80	22.45	22.67	233,400	+0.02(+0.09%)
Jan 10, 2005	22.57	22.95	22.57	22.65	298,500	-0.25(-1.09%)
Jan 07, 2005	23.05	23.18	22.77	22.90	139,500	-0.24(-1.04%)
Jan 06, 2005	23.07	23.18	22.98	23.14	287,200	+0.24(+1.05%)
Jan 05, 2005	23.25	23.25	22.83	22.90	396,800	-0.50(-2.14%)
Jan 04, 2005	23.97	23.99	23.35	23.40	299,100	-0.50(-2.09%)

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.