Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.85	19.91	19.27	19.43	686,748	-0.46(-2.31%)
Mar 30, 2005	19.68	19.89	19.52	19.89	803,778	+0.34(+1.74%)
Mar 29, 2005	20.00	20.32	19.51	19.55	1,173,098	-0.48(-2.40%)
Mar 28, 2005	20.25	20.50	20.03	20.03	721,458	-0.14(-0.69%)
Mar 24, 2005	20.14	20.66	20.12	20.17	835,415	+0.00(+0.00%)
Mar 23, 2005	20.76	20.78	20.15	20.17	1,060,447	-0.80(-3.81%)
Mar 22, 2005	21.40	21.47	20.82	20.97	772,925	-0.36(-1.69%)
Mar 21, 2005	21.39	21.65	21.25	21.33	752,253	-0.12(-0.56%)
Mar 18, 2005	21.76	21.80	21.39	21.45	1,517,567	-0.42(-1.92%)
Mar 17, 2005	21.65	21.97	21.55	21.87	395,843	+0.12(+0.55%)
Mar 16, 2005	22.00	22.05	21.56	21.75	363,759	-0.25(-1.14%)
Mar 15, 2005	22.20	22.48	21.83	22.00	382,854	-0.06(-0.27%)
Mar 14, 2005	21.72	22.19	21.63	22.06	520,237	-0.10(-0.45%)
Mar 11, 2005	22.12	22.40	21.93	22.16	300,482	+0.17(+0.77%)
Mar 10, 2005	22.09	22.15	21.34	21.99	564,614	-0.02(-0.09%)
Mar 09, 2005	22.30	22.50	21.96	22.01	435,050	-0.34(-1.52%)
Mar 08, 2005	22.39	22.58	22.23	22.35	451,188	+0.10(+0.45%)
Mar 07, 2005	22.23	22.37	22.03	22.25	455,408	+0.02(+0.09%)
Mar 04, 2005	21.89	22.30	21.75	22.23	673,932	+0.58(+2.68%)
Mar 03, 2005	21.78	21.97	21.35	21.65	424,871	-0.13(-0.60%)
Mar 02, 2005	21.58	22.22	21.43	21.78	687,878	+0.11(+0.51%)
Mar 01, 2005	21.39	21.85	21.39	21.67	724,920	+0.27(+1.26%)
Feb 28, 2005	21.20	21.62	20.85	21.40	962,676	+0.19(+0.90%)
Feb 25, 2005	20.99	21.24	20.89	21.21	389,556	+0.25(+1.19%)
Feb 24, 2005	20.71	21.00	20.42	20.96	496,585	+0.27(+1.30%)
Feb 23, 2005	20.01	20.88	19.88	20.69	1,012,057	+0.85(+4.28%)
Feb 22, 2005	20.21	20.24	19.25	19.84	1,008,039	-0.45(-2.22%)
Feb 18, 2005	20.38	20.43	19.98	20.29	373,033	+0.03(+0.15%)
Feb 17, 2005	20.47	20.74	19.90	20.26	656,120	-0.20(-0.98%)
Feb 16, 2005	20.46	20.75	20.33	20.46	310,106	-0.12(-0.58%)
Feb 15, 2005	20.55	20.78	20.40	20.58	375,073	+0.03(+0.17%)
Feb 14, 2005	20.51	20.75	20.37	20.55	463,133	-0.01(-0.07%)
Feb 11, 2005	20.24	20.65	20.12	20.56	638,878	+0.44(+2.19%)
Feb 10, 2005	20.56	20.89	20.06	20.12	574,565	-0.34(-1.66%)
Feb 09, 2005	20.89	21.09	20.42	20.46	317,047	-0.46(-2.20%)
Feb 08, 2005	20.66	20.95	20.64	20.92	269,160	+0.17(+0.82%)
Feb 07, 2005	20.79	21.02	20.68	20.75	305,176	-0.19(-0.91%)
Feb 04, 2005	20.78	20.99	20.62	20.94	345,705	+0.25(+1.21%)
Feb 03, 2005	20.90	21.04	20.58	20.69	362,009	-0.30(-1.43%)
Feb 02, 2005	20.90	21.17	20.90	20.99	375,394	+0.06(+0.29%)
Feb 01, 2005	21.44	21.44	20.89	20.93	701,632	-0.39(-1.83%)
Jan 31, 2005	21.30	21.55	21.21	21.32	814,770	+0.14(+0.66%)
Jan 28, 2005	21.25	21.35	21.10	21.18	1,033,482	+0.12(+0.57%)
Jan 27, 2005	21.16	21.32	20.84	21.06	459,187	-0.34(-1.59%)
Jan 26, 2005	21.06	21.43	20.93	21.40	523,088	+0.49(+2.34%)
Jan 25, 2005	21.00	21.14	20.73	20.91	597,833	+0.01(+0.05%)
Jan 24, 2005	21.01	21.23	20.87	20.90	531,722	+0.04(+0.19%)
Jan 21, 2005	21.25	21.25	20.41	20.86	552,541	-0.15(-0.71%)
Jan 20, 2005	20.98	21.57	20.50	21.01	470,881	-0.15(-0.71%)
Jan 19, 2005	21.27	21.60	21.07	21.16	360,665	-0.34(-1.58%)
Jan 18, 2005	21.50	21.74	21.41	21.50	352,137	+0.02(+0.09%)
Jan 14, 2005	21.08	21.58	21.06	21.48	407,624	+0.40(+1.90%)
Jan 13, 2005	21.08	21.38	20.70	21.08	473,857	-0.08(-0.38%)
Jan 12, 2005	21.42	21.42	20.74	21.16	562,256	-0.20(-0.94%)
Jan 11, 2005	21.60	21.61	21.36	21.36	338,571	-0.19(-0.88%)
Jan 10, 2005	21.20	21.84	21.17	21.55	356,458	+0.24(+1.13%)
Jan 07, 2005	21.39	21.60	21.16	21.31	749,471	-0.44(-2.02%)
Jan 06, 2005	21.89	21.99	21.52	21.75	304,683	+0.12(+0.55%)
Jan 05, 2005	21.82	21.95	21.53	21.63	434,771	-0.03(-0.14%)
Jan 04, 2005	22.33	22.74	21.55	21.66	628,578	-0.81(-3.60%)

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.