Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.45	25.60	24.50	25.20	873,317	-0.85(-3.26%)
Mar 30, 2005	25.80	26.37	25.51	26.05	471,450	+0.17(+0.66%)
Mar 29, 2005	25.92	26.40	25.35	25.88	1,221,184	-0.33(-1.26%)
Mar 28, 2005	24.48	27.08	24.38	26.21	2,322,226	+1.83(+7.51%)
Mar 24, 2005	24.40	24.73	24.14	24.38	796,373	+0.67(+2.83%)
Mar 23, 2005	23.48	24.14	23.48	23.71	658,721	+0.08(+0.34%)
Mar 22, 2005	23.86	23.94	23.21	23.63	496,710	-0.29(-1.21%)
Mar 21, 2005	23.26	24.00	23.02	23.92	934,639	+0.74(+3.19%)
Mar 18, 2005	22.85	23.45	22.75	23.18	841,294	+0.39(+1.71%)
Mar 17, 2005	22.10	22.93	22.10	22.79	488,015	+0.68(+3.08%)
Mar 16, 2005	21.60	22.48	21.60	22.11	717,952	+0.28(+1.28%)
Mar 15, 2005	21.96	22.45	21.62	21.83	374,004	-0.23(-1.04%)
Mar 14, 2005	22.48	22.48	21.90	22.06	278,815	-0.24(-1.08%)
Mar 11, 2005	22.25	22.90	22.11	22.30	494,060	+0.03(+0.13%)
Mar 10, 2005	22.01	22.34	21.87	22.27	535,160	+0.10(+0.45%)
Mar 09, 2005	22.98	23.11	22.06	22.17	412,669	-0.94(-4.07%)
Mar 08, 2005	23.41	23.41	22.97	23.11	492,169	-0.12(-0.52%)
Mar 07, 2005	23.18	23.72	23.02	23.23	584,369	+0.16(+0.69%)
Mar 04, 2005	23.01	23.29	22.89	23.07	306,247	+0.20(+0.87%)
Mar 03, 2005	22.75	23.30	22.51	22.87	294,279	+0.07(+0.31%)
Mar 02, 2005	22.66	23.35	22.63	22.80	437,114	+0.05(+0.22%)
Mar 01, 2005	22.57	22.88	22.41	22.75	366,055	+0.28(+1.25%)
Feb 28, 2005	22.16	22.67	22.16	22.47	413,534	+0.22(+0.99%)
Feb 25, 2005	22.60	22.70	22.21	22.25	313,747	-0.27(-1.20%)
Feb 24, 2005	21.90	22.60	21.75	22.52	585,694	+0.47(+2.13%)
Feb 23, 2005	22.38	22.80	21.63	22.05	621,417	-0.39(-1.74%)
Feb 22, 2005	22.79	23.54	22.26	22.44	1,228,067	-0.44(-1.92%)
Feb 18, 2005	22.60	23.49	21.71	22.88	3,190,478	+1.74(+8.23%)
Feb 17, 2005	21.76	22.03	20.70	21.14	1,243,244	-0.64(-2.94%)
Feb 16, 2005	22.30	22.45	21.52	21.78	678,559	-0.47(-2.11%)
Feb 15, 2005	21.82	22.42	21.77	22.25	981,912	+0.86(+4.02%)
Feb 14, 2005	21.42	21.67	21.04	21.39	463,070	-0.01(-0.05%)
Feb 11, 2005	20.84	21.48	20.51	21.40	477,631	+0.46(+2.20%)
Feb 10, 2005	21.24	21.24	20.56	20.94	757,905	-0.09(-0.43%)
Feb 09, 2005	21.14	21.71	21.02	21.03	628,573	-0.17(-0.80%)
Feb 08, 2005	21.76	21.88	21.11	21.20	789,261	-0.62(-2.84%)
Feb 07, 2005	21.82	22.02	21.76	21.82	443,782	+0.00(+0.00%)
Feb 04, 2005	22.26	22.29	21.77	21.82	482,969	-0.38(-1.71%)
Feb 03, 2005	22.30	22.47	21.87	22.20	409,144	-0.07(-0.31%)
Feb 02, 2005	22.37	23.30	22.13	22.27	529,920	-0.13(-0.58%)
Feb 01, 2005	22.64	22.87	22.38	22.40	394,670	-0.19(-0.84%)
Jan 31, 2005	22.12	22.98	22.10	22.59	660,959	+0.48(+2.17%)
Jan 28, 2005	22.35	22.90	21.95	22.11	815,404	-0.25(-1.12%)
Jan 27, 2005	22.55	22.73	22.20	22.36	400,370	-0.16(-0.71%)
Jan 26, 2005	22.28	22.71	22.10	22.52	430,794	+0.28(+1.26%)
Jan 25, 2005	22.40	22.98	22.03	22.24	574,567	-0.30(-1.33%)
Jan 24, 2005	22.89	23.22	22.44	22.54	931,035	-0.45(-1.96%)
Jan 21, 2005	23.38	23.49	22.77	22.99	995,347	-0.58(-2.46%)
Jan 20, 2005	24.01	24.08	23.34	23.57	1,012,392	-0.55(-2.28%)
Jan 19, 2005	24.55	24.60	24.02	24.12	475,339	-0.35(-1.43%)
Jan 18, 2005	24.01	24.99	23.15	24.47	1,062,327	+0.58(+2.43%)
Jan 14, 2005	23.94	24.40	23.65	23.89	781,215	-0.17(-0.71%)
Jan 13, 2005	24.14	24.45	23.99	24.06	518,799	-0.17(-0.70%)
Jan 12, 2005	24.39	24.49	23.72	24.23	762,961	-0.12(-0.49%)
Jan 11, 2005	25.00	25.02	24.21	24.35	1,000,013	-0.68(-2.72%)
Jan 10, 2005	25.10	25.50	24.70	25.03	942,798	+0.02(+0.08%)
Jan 07, 2005	24.35	25.40	24.31	25.01	2,252,683	+0.83(+3.43%)
Jan 06, 2005	23.65	24.59	22.66	24.18	2,636,821	+0.59(+2.50%)
Jan 05, 2005	23.70	23.98	23.10	23.59	887,324	-0.29(-1.21%)
Jan 04, 2005	24.40	25.81	23.73	23.88	2,967,534	+0.15(+0.63%)

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.