Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.38	21.43	21.23	21.28	416,584	+0.11(+0.51%)
Mar 30, 2005	21.14	21.20	20.98	21.17	789,124	+0.28(+1.32%)
Mar 29, 2005	20.97	21.05	20.84	20.89	613,559	-0.01(-0.05%)
Mar 28, 2005	20.95	20.96	20.82	20.90	413,525	-0.07(-0.33%)
Mar 24, 2005	20.97	21.09	20.90	20.97	530,365	-0.05(-0.22%)
Mar 23, 2005	21.11	21.15	20.96	21.02	901,070	-0.18(-0.86%)
Mar 22, 2005	21.48	21.72	21.20	21.20	880,271	-0.52(-2.39%)
Mar 21, 2005	21.77	21.79	21.61	21.72	491,826	-0.28(-1.28%)
Mar 18, 2005	21.84	22.04	21.78	22.00	455,123	+0.28(+1.29%)
Mar 17, 2005	21.70	21.82	21.64	21.72	958,572	+0.15(+0.68%)
Mar 16, 2005	21.69	21.73	21.58	21.58	556,057	-0.01(-0.07%)
Mar 15, 2005	21.81	21.83	21.59	21.59	400,067	-0.17(-0.80%)
Mar 14, 2005	21.81	21.81	21.66	21.77	659,439	+0.04(+0.19%)
Mar 11, 2005	21.73	21.84	21.64	21.73	488,156	+0.00(+0.00%)
Mar 10, 2005	21.86	21.86	21.64	21.73	771,996	-0.09(-0.42%)
Mar 09, 2005	22.10	22.16	21.82	21.82	820,322	-0.35(-1.56%)
Mar 08, 2005	21.95	22.21	21.94	22.16	603,772	+0.10(+0.45%)
Mar 07, 2005	22.03	22.10	21.91	22.06	794,018	-0.12(-0.55%)
Mar 04, 2005	22.06	22.33	22.05	22.19	1,356,193	+0.44(+2.05%)
Mar 03, 2005	21.87	21.90	21.65	21.74	2,358,809	+0.11(+0.53%)
Mar 02, 2005	21.26	21.64	21.26	21.63	858,861	+0.31(+1.46%)
Mar 01, 2005	21.54	21.57	21.28	21.32	1,009,345	-0.10(-0.46%)
Feb 28, 2005	21.14	21.55	21.13	21.41	1,348,852	+0.52(+2.46%)
Feb 25, 2005	20.71	20.94	20.65	20.90	2,809,650	+0.19(+0.91%)
Feb 24, 2005	20.73	20.73	20.54	20.71	631,911	+0.07(+0.32%)
Feb 23, 2005	20.48	20.67	20.47	20.64	414,749	+0.04(+0.17%)
Feb 22, 2005	20.74	20.76	20.60	20.61	502,225	-0.30(-1.45%)
Feb 18, 2005	20.78	20.93	20.78	20.91	488,767	+0.25(+1.20%)
Feb 17, 2005	20.78	20.80	20.65	20.66	649,039	+0.12(+0.59%)
Feb 16, 2005	20.40	20.59	20.33	20.54	699,812	-0.02(-0.10%)
Feb 15, 2005	20.42	20.57	20.40	20.56	520,577	+0.25(+1.25%)
Feb 14, 2005	20.30	20.39	20.21	20.31	390,280	+0.10(+0.49%)
Feb 11, 2005	20.13	20.25	20.11	20.21	930,433	+0.10(+0.50%)
Feb 10, 2005	19.98	20.15	19.95	20.11	784,842	+0.28(+1.43%)
Feb 09, 2005	19.83	19.90	19.77	19.83	570,127	-0.15(-0.74%)
Feb 08, 2005	19.88	19.99	19.80	19.98	493,049	-0.19(-0.96%)
Feb 07, 2005	20.29	20.34	20.06	20.17	754,868	-0.13(-0.65%)
Feb 04, 2005	20.16	20.30	20.16	20.30	372,540	+0.37(+1.85%)
Feb 03, 2005	19.74	19.94	19.73	19.94	447,170	-0.01(-0.06%)
Feb 02, 2005	19.94	19.96	19.86	19.95	999,557	-0.07(-0.37%)
Feb 01, 2005	19.85	20.02	19.81	20.02	598,266	+0.04(+0.22%)
Jan 31, 2005	19.84	19.99	19.76	19.98	519,965	+0.13(+0.67%)
Jan 28, 2005	19.86	19.88	19.71	19.84	271,605	-0.04(-0.20%)
Jan 27, 2005	19.82	19.92	19.73	19.88	343,177	-0.10(-0.52%)
Jan 26, 2005	19.89	19.99	19.80	19.99	469,192	+0.20(+1.03%)
Jan 25, 2005	19.85	19.86	19.75	19.78	604,383	-0.12(-0.60%)
Jan 24, 2005	19.99	20.02	19.88	19.90	356,635	+0.22(+1.14%)
Jan 21, 2005	19.64	19.79	19.61	19.68	401,903	+0.22(+1.11%)
Jan 20, 2005	19.52	19.57	19.45	19.46	420,866	-0.21(-1.08%)
Jan 19, 2005	19.76	19.76	19.64	19.67	472,863	-0.12(-0.62%)
Jan 18, 2005	19.65	19.85	19.62	19.80	490,603	+0.09(+0.47%)
Jan 14, 2005	19.69	19.77	19.67	19.70	294,239	+0.08(+0.43%)
Jan 13, 2005	19.58	19.76	19.56	19.62	283,840	+0.04(+0.22%)
Jan 12, 2005	19.44	19.58	19.38	19.58	669,838	+0.20(+1.05%)
Jan 11, 2005	19.49	19.51	19.36	19.37	332,778	-0.14(-0.71%)
Jan 10, 2005	19.58	19.66	19.51	19.51	337,060	+0.01(+0.05%)
Jan 07, 2005	19.76	19.77	19.41	19.50	844,791	-0.26(-1.32%)
Jan 06, 2005	19.62	19.86	19.57	19.76	633,746	+0.01(+0.06%)
Jan 05, 2005	19.80	19.88	19.75	19.75	340,118	-0.04(-0.22%)
Jan 04, 2005	19.92	19.99	19.79	19.79	467,969	-0.27(-1.37%)

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.