Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.42	20.42	19.41	19.78	53,477	-0.34(-1.69%)
Mar 30, 2005	19.69	20.25	19.40	20.12	26,798	+0.71(+3.66%)
Mar 29, 2005	20.15	20.19	19.16	19.41	94,415	-0.94(-4.62%)
Mar 28, 2005	21.17	21.18	20.02	20.35	105,144	-1.03(-4.82%)
Mar 24, 2005	21.91	22.02	21.27	21.38	33,498	-0.32(-1.47%)
Mar 23, 2005	21.91	22.84	21.15	21.70	107,530	-0.20(-0.91%)
Mar 22, 2005	22.57	22.89	21.67	21.90	57,461	-0.67(-2.97%)
Mar 21, 2005	23.52	23.52	22.25	22.57	24,436	-0.41(-1.78%)
Mar 18, 2005	23.07	23.30	22.65	22.98	69,682	+0.15(+0.66%)
Mar 17, 2005	22.50	22.83	22.30	22.83	12,941	+0.20(+0.88%)
Mar 16, 2005	22.92	23.86	22.51	22.63	54,685	-0.78(-3.33%)
Mar 15, 2005	23.24	23.89	22.83	23.41	64,119	+0.33(+1.43%)
Mar 14, 2005	23.11	23.57	23.00	23.08	54,890	-0.01(-0.04%)
Mar 11, 2005	23.05	23.82	23.00	23.09	25,797	-0.08(-0.35%)
Mar 10, 2005	23.06	23.80	22.95	23.17	96,297	+0.07(+0.30%)
Mar 09, 2005	23.15	23.38	22.71	23.10	14,687	-0.17(-0.73%)
Mar 08, 2005	23.22	23.86	23.20	23.27	26,626	-0.06(-0.26%)
Mar 07, 2005	24.14	24.70	22.63	23.33	54,351	-1.14(-4.66%)
Mar 04, 2005	23.99	24.60	23.85	24.47	20,181	+0.72(+3.03%)
Mar 03, 2005	23.26	23.90	23.26	23.75	19,536	+0.74(+3.22%)
Mar 02, 2005	22.65	23.79	22.43	23.01	47,656	-0.09(-0.39%)
Mar 01, 2005	22.94	23.59	22.82	23.10	38,852	+0.25(+1.09%)
Feb 28, 2005	21.97	23.55	21.62	22.85	47,273	+0.68(+3.07%)
Feb 25, 2005	22.32	22.53	21.96	22.17	10,505	-0.15(-0.67%)
Feb 24, 2005	22.42	22.42	21.21	22.32	45,843	-0.36(-1.59%)
Feb 23, 2005	22.28	23.24	22.06	22.68	39,011	+0.29(+1.30%)
Feb 22, 2005	22.75	23.01	22.12	22.39	40,212	-0.54(-2.35%)
Feb 18, 2005	24.38	24.38	22.85	22.93	26,385	-1.06(-4.42%)
Feb 17, 2005	24.97	24.97	23.99	23.99	21,935	-0.55(-2.24%)
Feb 16, 2005	24.34	24.73	23.94	24.54	22,402	+0.00(+0.00%)
Feb 15, 2005	24.69	24.86	23.89	24.54	43,919	-0.15(-0.61%)
Feb 14, 2005	24.82	24.96	24.19	24.69	39,395	-0.29(-1.16%)
Feb 11, 2005	23.84	25.00	22.78	24.98	35,747	+0.86(+3.57%)
Feb 10, 2005	24.21	24.38	23.84	24.12	10,981	-0.19(-0.78%)
Feb 09, 2005	25.13	25.13	24.20	24.31	13,918	-0.81(-3.22%)
Feb 08, 2005	25.14	25.33	24.93	25.12	41,498	-0.01(-0.04%)
Feb 07, 2005	25.50	25.63	24.95	25.13	42,562	-0.02(-0.08%)
Feb 04, 2005	24.51	25.31	24.51	25.15	40,274	+0.92(+3.80%)
Feb 03, 2005	24.32	25.09	24.15	24.23	25,754	-0.15(-0.62%)
Feb 02, 2005	24.16	24.66	23.97	24.38	26,744	+0.08(+0.33%)
Feb 01, 2005	24.75	25.17	24.15	24.30	38,633	-0.16(-0.65%)
Jan 31, 2005	24.49	24.99	24.15	24.46	33,472	+0.28(+1.16%)
Jan 28, 2005	23.60	24.57	23.51	24.18	42,689	+0.33(+1.38%)
Jan 27, 2005	24.20	24.21	23.18	23.85	49,182	-0.17(-0.71%)
Jan 26, 2005	23.91	24.02	23.20	24.02	39,002	+0.47(+2.00%)
Jan 25, 2005	23.30	23.83	22.57	23.55	75,762	+0.08(+0.34%)
Jan 24, 2005	23.78	24.16	23.09	23.47	20,349	-0.09(-0.38%)
Jan 21, 2005	24.15	24.15	23.40	23.56	6,099	-0.31(-1.30%)
Jan 20, 2005	23.80	24.13	23.31	23.87	34,934	-0.36(-1.49%)
Jan 19, 2005	22.89	24.24	22.59	24.23	31,694	+0.88(+3.77%)
Jan 18, 2005	21.93	23.75	21.72	23.35	22,500	+0.32(+1.39%)
Jan 14, 2005	22.99	23.20	22.66	23.03	13,711	+0.30(+1.32%)
Jan 13, 2005	22.93	23.76	22.51	22.73	31,011	-0.39(-1.69%)
Jan 12, 2005	23.10	23.72	22.25	23.12	23,745	-0.18(-0.77%)
Jan 11, 2005	24.10	24.17	23.30	23.30	34,448	-1.13(-4.63%)
Jan 10, 2005	24.40	25.10	24.40	24.43	16,744	-0.30(-1.21%)
Jan 07, 2005	25.00	25.05	24.40	24.73	15,469	-0.15(-0.60%)
Jan 06, 2005	25.51	25.73	24.62	24.88	19,060	-0.24(-0.96%)
Jan 05, 2005	25.21	25.69	24.75	25.12	16,791	+0.00(+0.00%)
Jan 04, 2005	26.38	26.38	24.97	25.12	21,837	-0.60(-2.33%)

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.