Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.46	25.46	24.74	24.97	313,264	-0.49(-1.94%)
Mar 30, 2005	24.65	25.46	24.49	25.46	277,164	+0.79(+3.21%)
Mar 29, 2005	25.30	25.46	24.50	24.67	223,064	-0.79(-3.11%)
Mar 28, 2005	24.93	25.54	24.93	25.46	341,288	+0.45(+1.82%)
Mar 24, 2005	24.92	25.34	24.82	25.01	311,462	+0.24(+0.98%)
Mar 23, 2005	24.58	25.11	23.98	24.77	316,157	+0.02(+0.06%)
Mar 22, 2005	25.35	25.42	24.69	24.75	318,682	-0.71(-2.77%)
Mar 21, 2005	25.65	25.65	25.14	25.46	157,903	-0.12(-0.46%)
Mar 18, 2005	25.49	25.79	25.25	25.57	802,076	+0.10(+0.40%)
Mar 17, 2005	25.73	25.79	25.36	25.47	225,663	-0.16(-0.64%)
Mar 16, 2005	25.78	26.13	25.54	25.64	225,871	-0.14(-0.55%)
Mar 15, 2005	26.36	26.48	25.78	25.78	148,043	-0.37(-1.41%)
Mar 14, 2005	26.30	26.30	25.95	26.15	185,392	+0.01(+0.03%)
Mar 11, 2005	25.99	26.26	25.90	26.14	152,551	+0.24(+0.91%)
Mar 10, 2005	26.06	26.32	25.75	25.90	167,105	+0.04(+0.15%)
Mar 09, 2005	26.31	26.62	25.86	25.86	260,911	-0.57(-2.16%)
Mar 08, 2005	26.96	27.06	26.44	26.44	203,815	-0.42(-1.55%)
Mar 07, 2005	26.84	27.12	26.66	26.85	348,633	+0.16(+0.59%)
Mar 04, 2005	26.65	26.85	26.34	26.70	267,544	+0.28(+1.07%)
Mar 03, 2005	26.60	26.77	26.10	26.41	235,953	-0.13(-0.47%)
Mar 02, 2005	26.77	27.19	26.40	26.54	320,474	-0.20(-0.73%)
Mar 01, 2005	26.86	27.05	26.54	26.73	251,447	+0.05(+0.21%)
Feb 28, 2005	27.29	27.29	26.38	26.68	372,363	-0.51(-1.87%)
Feb 25, 2005	26.50	27.19	26.29	27.19	443,358	+0.80(+3.03%)
Feb 24, 2005	26.07	26.57	25.82	26.39	312,129	+0.23(+0.87%)
Feb 23, 2005	26.07	26.50	26.07	26.16	274,136	+0.26(+1.00%)
Feb 22, 2005	26.45	26.73	25.90	25.90	500,150	-0.55(-2.07%)
Feb 18, 2005	25.83	26.65	25.75	26.45	676,310	+1.42(+5.67%)
Feb 17, 2005	25.08	25.65	24.30	25.03	382,871	+0.00(+0.00%)
Feb 16, 2005	24.43	25.07	24.15	25.03	276,680	+0.40(+1.62%)
Feb 15, 2005	24.70	24.81	24.26	24.63	315,690	-0.06(-0.25%)
Feb 14, 2005	24.89	24.96	24.45	24.70	256,074	-0.33(-1.32%)
Feb 11, 2005	25.10	25.27	24.73	25.03	197,060	+0.09(+0.38%)
Feb 10, 2005	24.86	25.08	24.69	24.93	383,982	+0.05(+0.19%)
Feb 09, 2005	25.10	25.24	24.84	24.89	405,149	-0.15(-0.60%)
Feb 08, 2005	24.78	25.08	24.57	25.03	599,730	+0.15(+0.60%)
Feb 07, 2005	24.47	24.89	24.34	24.89	352,404	+0.37(+1.50%)
Feb 04, 2005	24.12	24.57	24.10	24.52	463,805	+0.25(+1.03%)
Feb 03, 2005	24.30	24.30	23.78	24.27	257,652	-0.02(-0.06%)
Feb 02, 2005	23.71	24.32	23.16	24.28	326,674	+0.57(+2.41%)
Feb 01, 2005	23.62	23.83	23.18	23.71	299,998	+0.42(+1.78%)
Jan 31, 2005	22.96	23.47	22.82	23.29	282,779	+0.36(+1.57%)
Jan 28, 2005	23.28	23.28	22.73	22.93	352,395	-0.23(-0.98%)
Jan 27, 2005	23.47	23.47	22.94	23.16	378,952	-0.25(-1.07%)
Jan 26, 2005	23.16	23.45	22.41	23.41	214,951	+0.57(+2.50%)
Jan 25, 2005	22.91	23.05	22.61	22.84	178,086	+0.05(+0.24%)
Jan 24, 2005	22.75	23.22	22.56	22.78	201,777	-0.27(-1.19%)
Jan 21, 2005	23.11	23.46	22.93	23.06	214,289	-0.07(-0.31%)
Jan 20, 2005	23.12	23.40	22.67	23.13	383,574	-0.15(-0.64%)
Jan 19, 2005	24.14	24.14	23.14	23.28	282,721	-0.74(-3.10%)
Jan 18, 2005	23.73	24.20	23.59	24.02	196,947	+0.13(+0.56%)
Jan 14, 2005	24.12	24.14	23.73	23.89	353,410	-0.02(-0.07%)
Jan 13, 2005	23.76	24.07	23.57	23.91	423,587	+0.06(+0.26%)
Jan 12, 2005	23.84	24.05	23.49	23.84	370,779	+0.09(+0.36%)
Jan 11, 2005	23.64	24.12	23.51	23.76	289,558	+0.02(+0.10%)
Jan 10, 2005	23.18	24.08	23.11	23.73	286,888	+0.42(+1.78%)
Jan 07, 2005	23.73	23.87	23.24	23.32	413,761	-0.07(-0.30%)
Jan 06, 2005	23.45	23.92	23.38	23.39	363,906	-0.11(-0.47%)
Jan 05, 2005	24.21	24.30	23.42	23.50	353,412	-0.94(-3.85%)
Jan 04, 2005	25.20	25.20	24.12	24.44	409,335	-0.63(-2.53%)

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.