Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.70	21.85	21.41	21.75	1,433,110	+0.00(+0.00%)
Mar 30, 2005	20.86	21.75	20.75	21.75	2,283,965	+0.96(+4.62%)
Mar 29, 2005	21.47	21.52	20.68	20.79	1,440,612	-0.57(-2.67%)
Mar 28, 2005	21.83	22.02	21.33	21.36	1,106,534	-0.25(-1.16%)
Mar 24, 2005	22.10	22.11	21.59	21.61	952,224	-0.20(-0.92%)
Mar 23, 2005	21.42	22.00	21.25	21.81	1,817,562	+0.46(+2.15%)
Mar 22, 2005	21.83	21.88	21.15	21.35	1,297,580	-0.41(-1.88%)
Mar 21, 2005	21.30	21.78	21.25	21.76	1,407,685	+0.35(+1.63%)
Mar 18, 2005	22.18	22.20	21.28	21.41	1,847,464	-0.62(-2.81%)
Mar 17, 2005	22.05	22.21	21.66	22.03	2,288,831	-0.02(-0.09%)
Mar 16, 2005	22.30	22.65	21.89	22.05	1,891,053	-0.33(-1.47%)
Mar 15, 2005	22.49	23.33	22.20	22.38	1,161,530	-0.06(-0.27%)
Mar 14, 2005	22.45	22.54	22.19	22.44	1,228,483	+0.03(+0.13%)
Mar 11, 2005	22.69	22.84	22.25	22.41	1,339,184	-0.25(-1.10%)
Mar 10, 2005	22.67	22.85	22.23	22.66	1,569,874	+0.11(+0.49%)
Mar 09, 2005	22.91	23.10	22.50	22.55	1,430,256	-0.24(-1.05%)
Mar 08, 2005	22.75	23.15	22.65	22.79	1,661,270	+0.08(+0.35%)
Mar 07, 2005	22.72	23.06	22.64	22.71	1,600,238	-0.01(-0.04%)
Mar 04, 2005	22.80	22.96	22.60	22.72	1,059,771	+0.18(+0.80%)
Mar 03, 2005	23.54	23.65	22.51	22.54	2,735,405	-0.99(-4.21%)
Mar 02, 2005	23.60	24.00	23.23	23.53	1,316,354	-0.22(-0.93%)
Mar 01, 2005	23.65	24.15	23.52	23.75	1,799,942	+0.23(+0.98%)
Feb 28, 2005	23.55	23.85	23.34	23.52	1,928,850	-0.08(-0.34%)
Feb 25, 2005	23.72	23.95	23.25	23.60	2,121,679	-0.05(-0.21%)
Feb 24, 2005	22.39	23.70	22.16	23.65	2,961,323	+1.37(+6.15%)
Feb 23, 2005	22.85	23.03	22.02	22.28	2,242,866	-0.38(-1.68%)
Feb 22, 2005	23.25	23.88	22.64	22.66	3,525,158	-0.73(-3.12%)
Feb 18, 2005	23.55	23.94	23.15	23.39	1,370,683	-0.11(-0.47%)
Feb 17, 2005	24.21	24.45	23.50	23.50	2,060,835	-0.58(-2.41%)
Feb 16, 2005	24.42	24.68	23.88	24.08	1,986,489	-0.33(-1.35%)
Feb 15, 2005	23.76	24.61	23.64	24.41	2,367,646	+0.89(+3.78%)
Feb 14, 2005	24.14	24.17	23.42	23.52	1,877,925	-0.45(-1.88%)
Feb 11, 2005	23.20	24.37	22.46	23.97	3,655,182	+0.87(+3.77%)
Feb 10, 2005	24.10	24.27	23.00	23.10	3,134,298	-0.78(-3.27%)
Feb 09, 2005	24.70	24.80	23.80	23.88	1,904,945	-0.61(-2.49%)
Feb 08, 2005	23.62	24.64	23.60	24.49	2,623,247	+0.85(+3.60%)
Feb 07, 2005	24.06	24.17	23.59	23.64	1,612,784	-0.26(-1.09%)
Feb 04, 2005	23.66	23.95	23.49	23.90	2,395,988	+0.12(+0.50%)
Feb 03, 2005	23.90	23.99	23.45	23.78	1,813,385	-0.16(-0.67%)
Feb 02, 2005	24.15	24.37	23.82	23.94	2,595,238	-0.11(-0.46%)
Feb 01, 2005	23.95	24.16	23.54	24.05	2,312,179	+0.02(+0.08%)
Jan 31, 2005	24.12	24.36	23.85	24.03	2,323,907	+0.30(+1.26%)
Jan 28, 2005	24.48	24.50	23.52	23.73	2,188,844	-0.56(-2.31%)
Jan 27, 2005	24.36	24.93	24.06	24.29	3,598,297	+0.07(+0.28%)
Jan 26, 2005	23.96	24.72	23.82	24.22	4,535,311	+0.64(+2.72%)
Jan 25, 2005	23.00	24.03	22.75	23.58	5,380,770	+0.81(+3.56%)
Jan 24, 2005	23.69	23.78	22.60	22.77	4,412,060	-0.76(-3.23%)
Jan 21, 2005	24.17	24.25	23.47	23.53	4,806,854	-0.47(-1.96%)
Jan 20, 2005	24.45	24.93	23.67	24.00	6,358,732	-0.58(-2.36%)
Jan 19, 2005	25.60	25.75	24.48	24.58	5,260,850	-0.92(-3.61%)
Jan 18, 2005	26.35	26.35	25.01	25.50	8,889,599	-0.38(-1.47%)
Jan 14, 2005	27.08	27.67	25.45	25.88	37,109,692	-9.19(-26.20%)
Jan 13, 2005	34.71	35.57	34.27	35.07	7,841,000	+0.94(+2.75%)
Jan 12, 2005	33.20	34.31	32.85	34.13	3,654,778	+1.40(+4.28%)
Jan 11, 2005	33.37	33.91	32.35	32.73	2,958,484	-1.28(-3.76%)
Jan 10, 2005	33.93	34.59	33.19	34.01	2,254,157	+0.41(+1.22%)
Jan 07, 2005	33.54	34.59	33.08	33.60	2,682,265	+0.60(+1.82%)
Jan 06, 2005	34.25	34.68	32.85	33.00	3,757,063	-0.84(-2.48%)
Jan 05, 2005	35.08	35.59	33.61	33.84	4,993,533	-1.70(-4.78%)
Jan 04, 2005	38.97	39.00	34.69	35.54	4,768,314	-2.79(-7.28%)

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.