Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.08	24.08	23.40	23.74	108,971	-0.21(-0.88%)
Mar 30, 2005	23.29	24.67	23.29	23.95	162,357	+0.84(+3.64%)
Mar 29, 2005	23.88	24.00	23.02	23.11	91,687	-0.53(-2.26%)
Mar 28, 2005	23.64	24.11	23.40	23.64	88,530	-0.10(-0.43%)
Mar 24, 2005	23.85	24.10	23.62	23.75	52,114	+0.11(+0.46%)
Mar 23, 2005	23.92	23.92	23.47	23.64	47,512	-0.08(-0.34%)
Mar 22, 2005	23.69	23.83	23.50	23.72	68,575	+0.26(+1.12%)
Mar 21, 2005	23.93	23.93	23.32	23.45	60,509	-0.37(-1.53%)
Mar 18, 2005	24.03	24.10	23.37	23.82	154,021	-0.10(-0.43%)
Mar 17, 2005	24.29	24.40	23.54	23.92	60,320	-0.30(-1.24%)
Mar 16, 2005	23.77	24.22	23.48	24.22	57,223	+0.29(+1.19%)
Mar 15, 2005	24.11	24.16	23.89	23.94	93,089	-0.12(-0.52%)
Mar 14, 2005	23.45	24.11	23.45	24.06	42,596	+0.52(+2.20%)
Mar 11, 2005	23.91	23.91	23.37	23.54	50,963	-0.11(-0.46%)
Mar 10, 2005	23.96	23.96	23.22	23.65	94,738	-0.05(-0.22%)
Mar 09, 2005	23.45	23.86	23.24	23.70	58,041	-0.04(-0.18%)
Mar 08, 2005	24.10	24.10	23.64	23.75	52,539	-0.26(-1.07%)
Mar 07, 2005	24.48	24.48	23.76	24.00	45,255	+0.12(+0.52%)
Mar 04, 2005	24.48	24.48	23.73	23.88	108,951	-0.08(-0.34%)
Mar 03, 2005	23.82	24.37	23.75	23.96	59,228	+0.03(+0.12%)
Mar 02, 2005	24.13	24.48	23.78	23.93	57,752	-0.40(-1.65%)
Mar 01, 2005	23.91	24.41	23.61	24.33	107,672	+0.39(+1.65%)
Feb 28, 2005	23.33	24.00	22.45	23.94	117,239	-0.07(-0.27%)
Feb 25, 2005	23.98	24.28	23.75	24.00	46,575	-0.03(-0.12%)
Feb 24, 2005	23.68	24.06	23.49	24.03	113,694	+0.21(+0.89%)
Feb 23, 2005	24.00	24.08	23.51	23.82	69,414	-0.04(-0.15%)
Feb 22, 2005	23.73	24.02	23.53	23.86	61,101	-0.29(-1.21%)
Feb 18, 2005	24.73	24.73	24.02	24.15	50,479	-0.50(-2.02%)
Feb 17, 2005	24.97	24.97	23.97	24.65	138,132	+0.12(+0.48%)
Feb 16, 2005	24.26	24.79	23.90	24.53	129,577	-0.11(-0.44%)
Feb 15, 2005	24.65	24.80	23.97	24.64	129,949	+0.62(+2.59%)
Feb 14, 2005	23.75	24.36	23.26	24.02	152,247	-0.01(-0.06%)
Feb 11, 2005	23.35	24.27	23.35	24.03	159,050	+0.43(+1.83%)
Feb 10, 2005	23.56	23.60	22.80	23.60	90,715	+0.39(+1.70%)
Feb 09, 2005	24.14	24.69	23.20	23.21	60,399	-1.23(-5.02%)
Feb 08, 2005	23.95	24.48	23.70	24.43	86,433	+0.26(+1.09%)
Feb 07, 2005	23.53	24.18	23.53	24.17	101,196	+0.24(+1.01%)
Feb 04, 2005	23.56	23.93	23.49	23.93	67,883	+0.37(+1.58%)
Feb 03, 2005	23.93	23.93	23.25	23.56	54,331	-0.19(-0.80%)
Feb 02, 2005	23.68	23.86	23.37	23.75	85,896	+0.09(+0.40%)
Feb 01, 2005	23.42	23.81	22.80	23.65	124,598	-0.04(-0.15%)
Jan 31, 2005	23.38	23.71	22.83	23.69	173,214	+0.31(+1.34%)
Jan 28, 2005	23.10	23.38	22.89	23.37	69,054	+0.54(+2.37%)
Jan 27, 2005	22.99	23.00	22.65	22.83	88,969	-0.04(-0.19%)
Jan 26, 2005	22.31	22.88	22.31	22.88	159,821	+0.59(+2.66%)
Jan 25, 2005	21.96	22.29	21.86	22.29	164,370	+0.36(+1.63%)
Jan 24, 2005	21.98	21.98	21.67	21.93	78,276	+0.04(+0.20%)
Jan 21, 2005	21.47	21.95	21.43	21.88	132,733	+0.17(+0.77%)
Jan 20, 2005	20.75	21.88	20.72	21.72	129,631	+0.38(+1.78%)
Jan 19, 2005	20.98	21.48	20.98	21.34	99,719	+0.04(+0.17%)
Jan 18, 2005	20.71	21.37	20.69	21.30	58,697	+0.25(+1.18%)
Jan 14, 2005	20.97	21.12	20.76	21.05	45,733	+0.18(+0.88%)
Jan 13, 2005	21.23	21.53	20.82	20.87	61,582	-0.29(-1.38%)
Jan 12, 2005	21.92	21.92	20.93	21.16	50,612	-0.38(-1.76%)
Jan 11, 2005	21.24	21.55	21.12	21.54	57,157	+0.23(+1.06%)
Jan 10, 2005	20.82	21.94	20.82	21.31	95,204	+0.17(+0.79%)
Jan 07, 2005	21.03	22.11	20.88	21.15	230,537	+0.91(+4.48%)
Jan 06, 2005	20.30	20.60	20.24	20.24	49,196	-0.16(-0.79%)
Jan 05, 2005	20.31	20.63	20.17	20.40	68,723	-0.01(-0.07%)
Jan 04, 2005	20.52	20.82	20.34	20.41	71,975	-0.08(-0.39%)

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.