Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.13	21.32	21.04	21.19	2,343,655	+0.13(+0.62%)
Mar 30, 2005	20.73	21.12	20.59	21.06	1,834,125	+0.42(+2.06%)
Mar 29, 2005	20.65	20.89	20.61	20.63	2,047,003	-0.10(-0.47%)
Mar 28, 2005	20.70	20.89	20.67	20.73	1,760,460	+0.17(+0.83%)
Mar 24, 2005	20.82	20.84	20.56	20.56	1,902,123	+0.01(+0.03%)
Mar 23, 2005	20.28	20.73	20.24	20.55	3,810,526	-0.14(-0.66%)
Mar 22, 2005	21.01	21.16	20.65	20.69	1,800,891	-0.36(-1.71%)
Mar 21, 2005	21.16	21.20	20.86	21.05	1,989,113	-0.10(-0.49%)
Mar 18, 2005	21.32	21.40	21.00	21.16	3,627,053	-0.07(-0.31%)
Mar 17, 2005	21.33	21.33	21.08	21.22	1,504,546	-0.01(-0.03%)
Mar 16, 2005	21.57	21.57	21.16	21.23	2,378,880	-0.34(-1.57%)
Mar 15, 2005	21.68	21.73	21.48	21.57	1,741,316	-0.01(-0.06%)
Mar 14, 2005	21.42	21.63	21.36	21.58	2,000,139	+0.15(+0.70%)
Mar 11, 2005	21.71	21.73	21.35	21.43	1,773,784	-0.25(-1.14%)
Mar 10, 2005	21.67	21.76	21.47	21.68	2,229,558	+0.01(+0.03%)
Mar 09, 2005	22.04	22.05	21.66	21.67	1,804,260	-0.49(-2.21%)
Mar 08, 2005	22.13	22.21	21.92	22.16	1,604,400	-0.07(-0.29%)
Mar 07, 2005	22.13	22.23	22.10	22.23	1,901,051	+0.12(+0.56%)
Mar 04, 2005	21.92	22.13	21.90	22.10	1,569,481	+0.25(+1.14%)
Mar 03, 2005	21.85	21.97	21.72	21.85	1,716,965	-0.02(-0.09%)
Mar 02, 2005	21.55	21.91	21.45	21.87	2,487,616	+0.18(+0.81%)
Mar 01, 2005	21.51	21.71	21.47	21.70	3,048,758	+0.15(+0.70%)
Feb 28, 2005	21.50	21.58	21.33	21.55	1,957,564	+0.04(+0.18%)
Feb 25, 2005	21.34	21.58	21.19	21.51	1,947,762	+0.01(+0.03%)
Feb 24, 2005	21.21	21.55	21.20	21.50	2,279,332	+0.27(+1.29%)
Feb 23, 2005	20.99	21.31	20.97	21.23	2,358,357	+0.17(+0.81%)
Feb 22, 2005	21.36	21.42	21.04	21.06	2,257,738	-0.44(-2.06%)
Feb 18, 2005	21.88	21.88	21.50	21.50	1,976,095	-0.32(-1.47%)
Feb 17, 2005	21.87	21.89	21.46	21.82	2,834,042	-0.16(-0.71%)
Feb 16, 2005	22.16	22.16	21.96	21.98	2,162,172	-0.13(-0.59%)
Feb 15, 2005	22.13	22.13	21.97	22.11	1,989,878	+0.06(+0.27%)
Feb 14, 2005	22.10	22.10	21.95	22.05	2,101,984	-0.01(-0.06%)
Feb 11, 2005	22.18	22.18	21.98	22.06	2,964,525	-0.07(-0.32%)
Feb 10, 2005	22.10	22.17	21.97	22.14	2,310,268	+0.08(+0.39%)
Feb 09, 2005	22.14	22.19	22.00	22.05	2,010,860	-0.12(-0.53%)
Feb 08, 2005	22.12	22.19	22.04	22.17	1,401,782	+0.00(+0.00%)
Feb 07, 2005	22.06	22.20	22.04	22.17	1,506,077	+0.02(+0.09%)
Feb 04, 2005	22.01	22.15	21.87	22.15	2,421,608	+0.19(+0.86%)
Feb 03, 2005	21.95	22.07	21.86	21.96	2,117,146	+0.01(+0.06%)
Feb 02, 2005	22.00	22.06	21.82	21.95	2,787,943	-0.07(-0.33%)
Feb 01, 2005	21.82	22.12	21.72	22.02	3,827,986	+0.20(+0.90%)
Jan 31, 2005	21.61	21.83	21.55	21.82	3,023,948	+0.47(+2.20%)
Jan 28, 2005	21.57	21.58	21.10	21.35	2,981,525	-0.15(-0.70%)
Jan 27, 2005	21.45	21.69	21.36	21.50	3,102,054	-0.15(-0.69%)
Jan 26, 2005	21.68	21.76	21.57	21.65	2,954,264	-0.03(-0.12%)
Jan 25, 2005	21.77	21.87	21.61	21.68	3,989,406	+0.14(+0.67%)
Jan 24, 2005	21.50	21.84	21.42	21.53	3,799,959	+0.29(+1.38%)
Jan 21, 2005	20.90	21.55	20.82	21.24	6,296,612	+0.54(+2.62%)
Jan 20, 2005	20.57	20.80	20.57	20.70	2,442,437	-0.02(-0.09%)
Jan 19, 2005	20.63	20.84	20.63	20.72	1,606,391	-0.14(-0.69%)
Jan 18, 2005	20.71	20.88	20.33	20.86	3,111,090	+0.17(+0.82%)
Jan 14, 2005	20.65	20.74	20.44	20.69	3,007,561	+0.01(+0.06%)
Jan 13, 2005	20.83	20.91	20.62	20.68	1,718,650	-0.28(-1.34%)
Jan 12, 2005	21.10	21.11	20.90	20.96	2,232,928	-0.15(-0.71%)
Jan 11, 2005	21.09	21.18	20.91	21.11	2,017,445	+0.02(+0.09%)
Jan 10, 2005	21.14	21.21	20.96	21.09	2,215,775	-0.10(-0.46%)
Jan 07, 2005	21.44	21.48	21.18	21.19	2,367,546	-0.22(-1.01%)
Jan 06, 2005	21.51	21.67	21.37	21.40	2,399,095	-0.20(-0.91%)
Jan 05, 2005	21.83	21.85	21.59	21.60	1,597,202	-0.14(-0.66%)
Jan 04, 2005	21.78	21.87	21.53	21.74	2,566,795	-0.09(-0.42%)

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.