Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.87	22.19	21.78	21.94	66,194	-0.10(-0.46%)
Mar 30, 2005	21.82	22.37	21.82	22.04	48,339	+0.17(+0.76%)
Mar 29, 2005	21.76	22.00	21.76	21.87	42,188	+0.05(+0.25%)
Mar 28, 2005	22.15	22.15	21.68	21.82	14,556	-0.09(-0.39%)
Mar 24, 2005	21.73	22.12	21.61	21.91	29,184	+0.13(+0.59%)
Mar 23, 2005	22.49	22.49	21.78	21.78	26,442	-0.38(-1.70%)
Mar 22, 2005	22.55	23.13	21.73	22.15	60,741	-0.51(-2.25%)
Mar 21, 2005	22.51	22.74	21.93	22.66	110,909	+0.77(+3.50%)
Mar 18, 2005	22.24	22.24	21.71	21.90	63,264	-0.12(-0.56%)
Mar 17, 2005	22.36	22.36	21.83	22.02	88,506	-0.17(-0.75%)
Mar 16, 2005	22.00	22.45	21.91	22.19	27,985	+0.12(+0.56%)
Mar 15, 2005	22.12	22.22	21.92	22.06	14,742	+0.13(+0.61%)
Mar 14, 2005	22.14	22.22	21.92	21.93	125,797	-0.09(-0.39%)
Mar 11, 2005	22.01	22.08	21.92	22.01	69,857	+0.00(+0.00%)
Mar 10, 2005	22.96	22.96	21.91	22.01	53,726	-0.50(-2.24%)
Mar 09, 2005	22.67	22.93	22.52	22.52	21,680	-0.31(-1.34%)
Mar 08, 2005	23.02	23.02	22.68	22.82	18,363	-0.01(-0.03%)
Mar 07, 2005	23.34	23.34	22.80	22.83	23,800	-0.12(-0.54%)
Mar 04, 2005	23.51	23.51	22.90	22.95	24,622	-0.13(-0.58%)
Mar 03, 2005	24.15	24.15	23.09	23.09	27,467	-0.85(-3.54%)
Mar 02, 2005	23.08	24.26	23.08	23.94	16,261	+0.72(+3.10%)
Mar 01, 2005	23.13	23.47	23.11	23.22	10,477	-0.20(-0.87%)
Feb 28, 2005	23.29	23.60	23.13	23.42	36,182	+0.14(+0.62%)
Feb 25, 2005	23.31	23.75	23.17	23.28	61,159	-0.28(-1.18%)
Feb 24, 2005	22.51	23.72	22.06	23.55	96,311	+1.64(+7.47%)
Feb 23, 2005	22.67	22.67	21.90	21.92	56,001	-0.90(-3.95%)
Feb 22, 2005	23.08	23.32	22.72	22.82	40,053	-0.54(-2.32%)
Feb 18, 2005	23.45	23.45	23.02	23.36	11,673	+0.19(+0.81%)
Feb 17, 2005	23.21	23.62	23.12	23.17	49,131	-0.12(-0.51%)
Feb 16, 2005	23.61	23.74	23.15	23.29	59,411	-0.80(-3.34%)
Feb 15, 2005	24.00	24.25	24.00	24.10	23,431	-0.11(-0.44%)
Feb 14, 2005	24.34	24.34	24.15	24.20	38,148	-0.17(-0.70%)
Feb 11, 2005	24.18	24.43	24.10	24.38	69,900	+0.25(+1.02%)
Feb 10, 2005	24.15	24.19	24.05	24.13	70,880	-0.02(-0.08%)
Feb 09, 2005	24.15	24.34	24.15	24.15	23,655	-0.16(-0.67%)
Feb 08, 2005	23.06	24.57	23.06	24.31	95,566	+0.75(+3.19%)
Feb 07, 2005	23.56	23.61	23.30	23.56	86,823	+0.09(+0.39%)
Feb 04, 2005	22.60	23.61	22.52	23.47	54,233	+0.69(+3.02%)
Feb 03, 2005	23.16	23.50	22.70	22.78	31,174	-0.75(-3.17%)
Feb 02, 2005	23.15	23.56	23.15	23.53	21,229	-0.13(-0.54%)
Feb 01, 2005	23.09	23.66	23.09	23.66	56,899	+0.39(+1.68%)
Jan 31, 2005	23.68	23.68	23.08	23.26	28,602	+0.12(+0.51%)
Jan 28, 2005	23.59	23.59	23.09	23.15	24,333	-0.40(-1.69%)
Jan 27, 2005	23.53	23.58	22.96	23.54	36,138	+0.12(+0.50%)
Jan 26, 2005	23.28	23.67	23.24	23.43	154,620	+0.28(+1.23%)
Jan 25, 2005	23.02	23.14	22.85	23.14	67,505	+0.23(+1.01%)
Jan 24, 2005	22.52	22.91	22.35	22.91	46,416	+0.59(+2.64%)
Jan 21, 2005	22.54	22.68	22.26	22.32	47,387	+0.02(+0.10%)
Jan 20, 2005	22.57	22.64	21.90	22.30	79,722	+0.02(+0.07%)
Jan 19, 2005	22.44	22.44	21.94	22.28	40,012	+0.36(+1.66%)
Jan 18, 2005	22.64	22.67	21.89	21.92	124,392	-0.41(-1.83%)
Jan 14, 2005	22.33	22.51	21.75	22.33	43,319	+0.34(+1.56%)
Jan 13, 2005	21.63	22.81	21.63	21.98	80,961	+0.40(+1.84%)
Jan 12, 2005	20.93	22.00	20.82	21.58	189,349	+0.77(+3.68%)
Jan 11, 2005	20.74	20.94	20.64	20.82	34,000	+0.05(+0.23%)
Jan 10, 2005	20.50	20.82	20.50	20.77	38,169	+0.24(+1.18%)
Jan 07, 2005	21.23	21.31	20.53	20.53	173,119	-0.74(-3.48%)
Jan 06, 2005	21.20	21.46	21.20	21.27	9,024	+0.07(+0.33%)
Jan 05, 2005	21.20	21.33	21.20	21.20	28,308	-0.11(-0.50%)
Jan 04, 2005	21.31	21.31	21.20	21.31	70,192	+0.00(+0.00%)

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.