Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.25	22.40	22.20	22.32	90,392	+0.05(+0.24%)
Mar 30, 2005	22.22	22.37	22.16	22.26	169,741	+0.01(+0.04%)
Mar 29, 2005	22.20	22.35	22.16	22.25	222,913	-0.04(-0.20%)
Mar 28, 2005	22.11	22.44	22.11	22.30	119,432	+0.14(+0.64%)
Mar 24, 2005	22.13	22.25	22.08	22.16	120,863	+0.02(+0.11%)
Mar 23, 2005	22.14	22.14	21.93	22.13	255,020	-0.01(-0.04%)
Mar 22, 2005	22.30	22.35	22.07	22.14	215,141	-0.20(-0.90%)
Mar 21, 2005	22.36	22.49	22.25	22.34	127,203	-0.13(-0.57%)
Mar 18, 2005	22.25	22.49	22.25	22.47	142,337	+0.17(+0.77%)
Mar 17, 2005	22.16	22.35	22.10	22.30	112,683	+0.09(+0.40%)
Mar 16, 2005	22.13	22.24	21.93	22.21	99,595	+0.08(+0.38%)
Mar 15, 2005	22.22	22.22	22.00	22.13	118,409	+0.02(+0.11%)
Mar 14, 2005	22.02	22.14	21.95	22.10	124,340	+0.08(+0.36%)
Mar 11, 2005	22.15	22.15	22.00	22.02	184,465	-0.04(-0.20%)
Mar 10, 2005	21.96	22.15	21.93	22.07	229,457	+0.06(+0.29%)
Mar 09, 2005	22.11	22.18	21.81	22.00	182,625	-0.09(-0.42%)
Mar 08, 2005	22.05	22.15	21.98	22.10	140,905	+0.05(+0.22%)
Mar 07, 2005	22.00	22.07	21.93	22.05	208,802	+0.09(+0.42%)
Mar 04, 2005	21.88	22.10	21.81	21.96	146,018	+0.08(+0.36%)
Mar 03, 2005	21.88	22.00	21.76	21.88	188,146	-0.03(-0.13%)
Mar 02, 2005	21.71	22.25	21.71	21.91	260,338	+0.21(+0.95%)
Mar 01, 2005	21.47	21.74	21.37	21.70	229,048	+0.23(+1.07%)
Feb 28, 2005	21.71	21.71	21.34	21.47	229,866	-0.17(-0.79%)
Feb 25, 2005	21.42	21.64	21.31	21.64	148,677	+0.34(+1.61%)
Feb 24, 2005	21.34	21.37	21.28	21.30	203,689	+0.03(+0.14%)
Feb 23, 2005	21.39	21.49	21.16	21.27	156,243	+0.00(+0.00%)
Feb 22, 2005	21.40	21.52	21.27	21.27	149,290	-0.23(-1.09%)
Feb 18, 2005	21.56	21.59	21.40	21.51	162,174	-0.05(-0.25%)
Feb 17, 2005	21.48	21.68	21.48	21.56	161,560	-0.18(-0.81%)
Feb 16, 2005	21.59	21.74	21.51	21.74	118,000	+0.14(+0.63%)
Feb 15, 2005	21.54	21.64	21.44	21.60	151,949	+0.06(+0.27%)
Feb 14, 2005	21.42	21.61	21.40	21.54	187,942	+0.12(+0.57%)
Feb 11, 2005	21.39	21.51	21.29	21.42	104,503	+0.15(+0.69%)
Feb 10, 2005	21.10	21.31	21.09	21.27	200,008	+0.22(+1.05%)
Feb 09, 2005	21.22	21.30	20.97	21.05	222,708	-0.19(-0.90%)
Feb 08, 2005	21.44	21.46	21.22	21.24	224,958	-0.18(-0.82%)
Feb 07, 2005	21.30	21.52	21.30	21.42	280,993	+0.15(+0.69%)
Feb 04, 2005	21.52	21.63	21.22	21.27	365,659	-0.19(-0.87%)
Feb 03, 2005	21.67	21.67	21.37	21.46	568,531	-0.89(-4.00%)
Feb 02, 2005	22.18	22.41	22.13	22.35	205,121	+0.24(+1.11%)
Feb 01, 2005	21.99	22.30	21.83	22.11	219,641	+0.18(+0.80%)
Jan 31, 2005	21.76	22.00	21.74	21.93	152,358	+0.22(+0.99%)
Jan 28, 2005	21.59	21.98	21.56	21.72	170,968	+0.00(+0.02%)
Jan 27, 2005	21.34	21.88	21.34	21.71	132,520	+0.10(+0.48%)
Jan 26, 2005	21.52	21.68	21.27	21.61	240,705	+0.15(+0.71%)
Jan 25, 2005	21.76	21.77	21.33	21.46	216,778	-0.29(-1.35%)
Jan 24, 2005	21.98	21.98	21.62	21.75	248,885	+0.14(+0.63%)
Jan 21, 2005	21.20	21.76	21.12	21.61	260,951	+0.49(+2.34%)
Jan 20, 2005	21.30	21.41	20.99	21.12	255,020	-0.18(-0.85%)
Jan 19, 2005	21.26	21.40	21.25	21.30	203,894	+0.06(+0.28%)
Jan 18, 2005	21.51	21.51	21.18	21.24	315,759	+0.03(+0.14%)
Jan 14, 2005	20.95	21.25	20.91	21.21	224,549	+0.20(+0.95%)
Jan 13, 2005	20.99	21.03	20.90	21.01	178,739	+0.09(+0.44%)
Jan 12, 2005	20.99	21.00	20.83	20.92	181,602	+0.01(+0.07%)
Jan 11, 2005	20.74	20.90	20.74	20.90	158,493	+0.17(+0.80%)
Jan 10, 2005	20.85	20.85	20.72	20.74	188,964	+0.00(+0.02%)
Jan 07, 2005	20.77	20.82	20.71	20.73	178,739	-0.03(-0.17%)
Jan 06, 2005	20.63	20.77	20.57	20.77	162,583	+0.20(+0.97%)
Jan 05, 2005	20.64	20.78	20.56	20.57	203,689	-0.05(-0.26%)
Jan 04, 2005	20.63	20.78	20.58	20.62	208,802	+0.07(+0.36%)

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.