Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.94	24.02	23.81	23.81	289,833	-0.09(-0.39%)
Mar 30, 2005	23.68	23.96	23.68	23.90	256,143	+0.37(+1.59%)
Mar 29, 2005	23.85	24.09	23.50	23.53	600,971	-0.42(-1.74%)
Mar 28, 2005	24.03	24.09	23.89	23.95	1,416,469	-0.04(-0.18%)
Mar 24, 2005	23.92	24.18	23.92	23.99	1,913,398	+0.08(+0.35%)
Mar 23, 2005	23.97	24.08	23.88	23.90	1,665,677	-0.22(-0.90%)
Mar 22, 2005	24.28	24.56	24.12	24.12	385,949	-0.16(-0.64%)
Mar 21, 2005	24.26	24.29	24.10	24.28	331,450	-0.01(-0.05%)
Mar 18, 2005	24.24	24.35	24.12	24.29	643,579	-0.10(-0.41%)
Mar 17, 2005	24.28	24.45	24.18	24.39	427,071	+0.08(+0.32%)
Mar 16, 2005	24.42	24.45	24.22	24.31	221,958	-0.07(-0.30%)
Mar 15, 2005	24.69	24.72	24.38	24.38	539,536	-0.08(-0.34%)
Mar 14, 2005	24.38	24.53	24.38	24.46	159,532	+0.11(+0.45%)
Mar 11, 2005	24.36	24.55	24.27	24.36	520,214	+0.02(+0.09%)
Mar 10, 2005	24.50	24.58	24.32	24.33	809,057	-0.19(-0.78%)
Mar 09, 2005	24.73	24.78	24.53	24.53	362,168	-0.32(-1.28%)
Mar 08, 2005	24.97	25.04	24.80	24.84	261,593	-0.16(-0.62%)
Mar 07, 2005	25.11	25.18	25.00	25.00	856,124	-0.07(-0.27%)
Mar 04, 2005	24.87	25.09	24.80	25.07	434,998	+0.33(+1.31%)
Mar 03, 2005	24.71	24.81	24.53	24.74	318,073	+0.11(+0.43%)
Mar 02, 2005	24.60	24.89	24.60	24.63	238,803	-0.11(-0.45%)
Mar 01, 2005	24.62	24.77	24.53	24.75	326,496	+0.27(+1.11%)
Feb 28, 2005	24.52	24.64	24.33	24.48	204,617	-0.07(-0.30%)
Feb 25, 2005	24.14	24.58	24.13	24.55	328,478	+0.36(+1.50%)
Feb 24, 2005	23.90	24.21	23.76	24.18	374,554	+0.25(+1.05%)
Feb 23, 2005	23.91	24.11	23.90	23.93	250,198	+0.12(+0.51%)
Feb 22, 2005	24.02	24.21	23.76	23.81	699,564	-0.43(-1.77%)
Feb 18, 2005	24.24	24.32	24.09	24.24	373,563	+0.01(+0.06%)
Feb 17, 2005	24.55	24.57	24.19	24.23	754,063	-0.21(-0.87%)
Feb 16, 2005	24.26	24.57	24.23	24.44	313,614	+0.09(+0.38%)
Feb 15, 2005	24.35	24.43	24.21	24.35	307,669	+0.02(+0.07%)
Feb 14, 2005	24.32	24.35	24.16	24.33	1,892,094	+0.07(+0.29%)
Feb 11, 2005	24.03	24.34	23.87	24.26	234,839	+0.18(+0.76%)
Feb 10, 2005	24.03	24.13	23.91	24.08	254,657	+0.08(+0.33%)
Feb 09, 2005	24.48	24.51	24.00	24.00	975,525	-0.47(-1.94%)
Feb 08, 2005	24.40	24.49	24.36	24.47	333,432	+0.08(+0.33%)
Feb 07, 2005	24.41	24.52	24.32	24.39	753,072	+0.02(+0.07%)
Feb 04, 2005	24.21	24.38	24.07	24.38	563,813	+0.36(+1.51%)
Feb 03, 2005	24.10	24.11	23.92	24.01	644,075	-0.10(-0.41%)
Feb 02, 2005	23.99	24.12	23.95	24.11	469,679	+0.20(+0.84%)
Feb 01, 2005	23.82	24.00	23.74	23.91	2,656,066	+0.13(+0.53%)
Jan 31, 2005	23.55	23.82	23.51	23.78	430,043	+0.46(+1.97%)
Jan 28, 2005	23.55	23.55	23.18	23.32	347,305	-0.17(-0.71%)
Jan 27, 2005	23.42	23.58	23.36	23.49	271,997	+0.08(+0.34%)
Jan 26, 2005	23.18	23.41	22.90	23.41	569,263	+0.38(+1.66%)
Jan 25, 2005	23.20	23.27	23.01	23.03	428,557	+0.01(+0.03%)
Jan 24, 2005	23.26	23.31	22.95	23.03	587,594	-0.15(-0.63%)
Jan 21, 2005	23.29	23.40	23.14	23.17	1,143,480	-0.11(-0.49%)
Jan 20, 2005	23.38	23.41	23.22	23.28	335,414	-0.13(-0.56%)
Jan 19, 2005	23.68	23.68	23.39	23.42	347,305	-0.28(-1.19%)
Jan 18, 2005	23.27	23.70	23.26	23.70	460,761	+0.34(+1.44%)
Jan 14, 2005	23.07	23.39	23.07	23.36	307,174	+0.28(+1.22%)
Jan 13, 2005	23.15	23.30	23.03	23.08	446,888	-0.13(-0.56%)
Jan 12, 2005	23.11	23.21	22.86	23.21	636,643	+0.16(+0.68%)
Jan 11, 2005	23.22	23.26	23.05	23.05	602,457	-0.31(-1.33%)
Jan 10, 2005	23.05	23.54	23.04	23.36	1,538,348	+0.20(+0.86%)
Jan 07, 2005	23.46	23.46	23.16	23.16	703,032	-0.30(-1.29%)
Jan 06, 2005	23.35	23.60	23.34	23.46	892,787	+0.14(+0.60%)
Jan 05, 2005	23.65	23.78	23.32	23.32	718,391	-0.44(-1.86%)
Jan 04, 2005	24.28	24.28	23.73	23.77	616,825	-0.43(-1.79%)

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.