Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.09	24.09	23.54	23.74	3,389,893	-0.34(-1.43%)
Mar 30, 2005	23.93	24.20	23.93	24.09	2,981,122	+0.09(+0.39%)
Mar 29, 2005	23.74	24.07	23.62	23.99	5,133,995	+0.15(+0.64%)
Mar 28, 2005	23.01	23.84	22.98	23.84	6,925,292	+0.92(+4.02%)
Mar 24, 2005	22.44	22.97	22.28	22.92	4,658,125	+0.46(+2.04%)
Mar 23, 2005	22.42	22.62	22.38	22.46	4,075,803	-0.01(-0.03%)
Mar 22, 2005	21.75	22.66	21.75	22.47	5,558,146	+0.82(+3.80%)
Mar 21, 2005	21.80	21.95	21.60	21.65	2,733,687	-0.09(-0.40%)
Mar 18, 2005	21.78	21.85	21.60	21.73	4,400,589	-0.05(-0.21%)
Mar 17, 2005	21.92	21.94	21.75	21.78	4,016,244	-0.24(-1.08%)
Mar 16, 2005	22.35	22.35	21.97	22.02	3,363,958	-0.33(-1.48%)
Mar 15, 2005	22.78	22.83	22.33	22.35	2,984,439	-0.34(-1.52%)
Mar 14, 2005	22.45	22.75	22.42	22.69	2,776,510	+0.33(+1.48%)
Mar 11, 2005	22.50	22.70	22.31	22.36	1,980,679	-0.23(-1.00%)
Mar 10, 2005	22.38	22.63	22.37	22.59	3,238,357	+0.15(+0.65%)
Mar 09, 2005	22.85	22.94	22.40	22.44	3,800,775	-0.47(-2.06%)
Mar 08, 2005	22.97	23.11	22.88	22.91	4,031,322	+0.00(+0.00%)
Mar 07, 2005	22.95	23.12	22.86	22.91	2,670,660	-0.07(-0.32%)
Mar 04, 2005	23.18	23.26	22.99	22.99	2,433,781	-0.05(-0.20%)
Mar 03, 2005	23.09	23.16	22.97	23.03	2,179,411	-0.05(-0.23%)
Mar 02, 2005	22.65	23.20	22.62	23.09	2,675,485	+0.13(+0.55%)
Mar 01, 2005	22.84	23.09	22.78	22.96	3,115,016	+0.13(+0.58%)
Feb 28, 2005	22.88	22.91	22.71	22.83	3,450,508	-0.12(-0.52%)
Feb 25, 2005	22.97	23.05	22.79	22.95	2,681,215	+0.02(+0.09%)
Feb 24, 2005	22.73	22.99	22.62	22.93	2,332,153	+0.12(+0.52%)
Feb 23, 2005	22.85	23.05	22.78	22.81	4,284,184	+0.09(+0.41%)
Feb 22, 2005	22.95	23.07	22.67	22.71	3,632,201	-0.35(-1.52%)
Feb 18, 2005	23.09	23.19	22.95	23.07	2,772,589	+0.11(+0.46%)
Feb 17, 2005	23.15	23.23	22.94	22.96	1,608,397	-0.22(-0.94%)
Feb 16, 2005	23.19	23.31	23.07	23.18	1,566,178	-0.03(-0.11%)
Feb 15, 2005	23.44	23.45	23.17	23.21	2,694,484	-0.24(-1.02%)
Feb 14, 2005	23.19	23.47	23.11	23.44	2,205,948	+0.34(+1.46%)
Feb 11, 2005	23.11	23.36	22.99	23.11	3,895,165	-0.05(-0.20%)
Feb 10, 2005	23.34	23.45	23.12	23.15	2,262,341	-0.09(-0.40%)
Feb 09, 2005	23.25	23.36	22.98	23.25	2,829,283	-0.11(-0.45%)
Feb 08, 2005	22.95	23.36	22.95	23.35	3,004,342	+0.29(+1.27%)
Feb 07, 2005	23.21	23.23	22.96	23.06	2,713,482	-0.13(-0.54%)
Feb 04, 2005	22.89	23.19	22.83	23.19	3,592,696	+0.19(+0.81%)
Feb 03, 2005	23.09	23.16	22.84	23.00	5,312,371	-0.05(-0.20%)
Feb 02, 2005	22.98	23.11	22.80	23.05	4,902,091	-0.03(-0.14%)
Feb 01, 2005	23.10	23.19	22.89	23.08	8,488,304	-0.11(-0.49%)
Jan 31, 2005	23.74	23.76	23.05	23.19	6,422,130	-0.61(-2.56%)
Jan 28, 2005	23.57	23.80	23.51	23.80	2,184,990	+0.17(+0.70%)
Jan 27, 2005	23.34	23.69	23.31	23.64	3,363,808	+0.29(+1.25%)
Jan 26, 2005	23.44	23.52	23.29	23.34	2,850,393	-0.04(-0.17%)
Jan 25, 2005	23.56	23.67	23.38	23.38	2,451,724	-0.17(-0.73%)
Jan 24, 2005	23.70	23.72	23.49	23.56	2,581,699	-0.13(-0.53%)
Jan 21, 2005	23.71	23.85	23.56	23.68	1,698,263	-0.03(-0.11%)
Jan 20, 2005	23.72	23.90	23.61	23.71	2,233,240	-0.18(-0.75%)
Jan 19, 2005	24.14	24.21	23.84	23.89	1,782,249	-0.28(-1.15%)
Jan 18, 2005	23.71	24.17	23.41	24.17	4,410,993	+0.19(+0.80%)
Jan 14, 2005	24.15	24.38	23.95	23.97	2,122,113	-0.18(-0.74%)
Jan 13, 2005	24.12	24.43	24.08	24.15	1,954,141	+0.07(+0.28%)
Jan 12, 2005	24.04	24.14	23.67	24.09	2,783,446	-0.03(-0.14%)
Jan 11, 2005	24.27	24.36	24.00	24.12	1,841,356	-0.25(-1.03%)
Jan 10, 2005	24.05	24.44	24.03	24.37	1,859,299	+0.29(+1.18%)
Jan 07, 2005	24.17	24.29	23.97	24.09	2,087,132	-0.11(-0.44%)
Jan 06, 2005	24.17	24.41	23.97	24.19	3,353,102	-0.05(-0.19%)
Jan 05, 2005	24.32	24.46	24.24	24.24	2,072,506	-0.07(-0.27%)
Jan 04, 2005	24.73	24.82	24.29	24.31	3,117,580	-0.40(-1.64%)

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.