Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.12	20.12	19.79	19.82	8,483,963	-0.32(-1.61%)
Mar 30, 2005	19.72	20.17	19.72	20.15	6,941,467	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.71	19.75	8,490,089	-0.32(-1.62%)
Mar 28, 2005	19.99	20.22	19.99	20.07	5,270,469	-0.03(-0.16%)
Mar 24, 2005	20.09	20.24	20.02	20.10	5,172,443	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.98	20.02	8,329,697	+0.00(+0.00%)
Mar 22, 2005	20.17	20.31	20.01	20.02	7,335,770	-0.15(-0.73%)
Mar 21, 2005	20.21	20.29	20.06	20.17	4,748,449	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.31	14,087,469	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.17	20.24	8,306,762	-0.33(-1.61%)
Mar 16, 2005	20.56	20.68	20.40	20.57	5,313,355	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,236,748	-0.34(-1.61%)
Mar 14, 2005	20.71	21.01	20.71	20.98	7,048,290	+0.24(+1.14%)
Mar 11, 2005	20.85	20.96	20.69	20.75	5,447,984	-0.10(-0.49%)
Mar 10, 2005	20.78	20.87	20.69	20.85	8,732,012	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.71	14,780,092	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.96	21.31	12,943,675	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.78	6,249,315	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.62	7,647,599	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.01	21.27	5,220,827	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,595,391	-0.03(-0.15%)
Mar 01, 2005	21.02	21.27	21.02	21.22	5,306,600	+0.16(+0.76%)
Feb 28, 2005	20.99	21.17	20.91	21.06	7,450,605	+0.06(+0.30%)
Feb 25, 2005	20.66	20.99	20.57	20.99	5,228,054	+0.21(+1.01%)
Feb 24, 2005	20.65	20.82	20.53	20.78	4,389,806	+0.13(+0.65%)
Feb 23, 2005	20.40	20.68	20.38	20.65	6,768,350	+0.31(+1.53%)
Feb 22, 2005	20.57	20.66	20.34	20.34	5,776,936	-0.24(-1.18%)
Feb 18, 2005	20.47	20.69	20.41	20.58	6,016,660	+0.03(+0.12%)
Feb 17, 2005	20.68	20.69	20.50	20.55	5,450,340	-0.20(-0.95%)
Feb 16, 2005	20.94	20.99	20.64	20.75	7,456,103	-0.36(-1.69%)
Feb 15, 2005	20.75	21.12	20.75	21.11	9,402,171	+0.35(+1.69%)
Feb 14, 2005	20.53	20.82	20.50	20.76	5,486,943	+0.23(+1.12%)
Feb 11, 2005	20.31	20.68	20.24	20.53	8,390,649	+0.10(+0.47%)
Feb 10, 2005	20.43	20.50	20.28	20.43	5,631,311	+0.08(+0.41%)
Feb 09, 2005	20.62	20.68	20.34	20.35	7,093,375	-0.29(-1.39%)
Feb 08, 2005	20.83	20.91	20.61	20.64	8,136,316	-0.23(-1.10%)
Feb 07, 2005	20.61	20.91	20.61	20.87	8,665,405	+0.13(+0.64%)
Feb 04, 2005	20.26	20.75	20.24	20.73	8,070,337	+0.32(+1.59%)
Feb 03, 2005	20.12	20.43	19.99	20.41	5,803,328	+0.18(+0.91%)
Feb 02, 2005	20.29	20.38	20.09	20.22	10,333,104	-0.13(-0.66%)
Feb 01, 2005	20.40	20.49	20.31	20.36	9,345,618	-0.26(-1.27%)
Jan 31, 2005	20.43	20.69	20.43	20.62	9,134,956	+0.25(+1.22%)
Jan 28, 2005	20.27	20.52	19.86	20.37	12,312,475	-0.08(-0.37%)
Jan 27, 2005	20.37	20.62	20.33	20.45	9,482,131	+0.08(+0.41%)
Jan 26, 2005	20.33	20.53	20.29	20.36	7,344,096	+0.03(+0.16%)
Jan 25, 2005	20.36	20.43	20.31	20.33	7,787,412	+0.13(+0.63%)
Jan 24, 2005	20.10	20.30	20.01	20.20	8,486,005	+0.31(+1.57%)
Jan 21, 2005	20.02	20.12	19.82	19.89	6,418,033	-0.13(-0.64%)
Jan 20, 2005	20.10	20.22	19.82	20.02	6,358,966	-0.11(-0.54%)
Jan 19, 2005	20.18	20.37	20.09	20.13	6,981,682	+0.01(+0.06%)
Jan 18, 2005	19.86	20.17	19.78	20.12	5,722,739	+0.18(+0.93%)
Jan 14, 2005	19.63	19.96	19.61	19.93	6,157,573	+0.27(+1.36%)
Jan 13, 2005	19.89	19.93	19.63	19.66	5,862,395	-0.29(-1.44%)
Jan 12, 2005	19.87	19.96	19.71	19.95	6,588,950	+0.15(+0.77%)
Jan 11, 2005	20.01	20.16	19.77	19.80	7,925,811	-0.36(-1.80%)
Jan 10, 2005	20.16	20.28	20.06	20.16	5,427,719	-0.13(-0.63%)
Jan 07, 2005	20.39	20.48	20.20	20.29	6,130,081	-0.13(-0.65%)
Jan 06, 2005	20.27	20.50	20.24	20.42	5,766,882	+0.16(+0.79%)
Jan 05, 2005	20.42	20.54	20.26	20.26	6,296,443	-0.16(-0.78%)
Jan 04, 2005	20.20	20.57	20.20	20.42	8,538,160	+0.17(+0.82%)

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.