Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.68	20.73	20.42	20.57	1,414,026	-0.17(-0.84%)
Mar 30, 2005	20.33	20.76	20.33	20.74	1,093,314	+0.46(+2.29%)
Mar 29, 2005	20.50	20.58	20.24	20.28	993,942	-0.22(-1.07%)
Mar 28, 2005	20.54	20.71	20.50	20.50	865,394	-0.04(-0.18%)
Mar 24, 2005	20.56	20.74	20.50	20.53	838,632	+0.07(+0.36%)
Mar 23, 2005	20.45	20.63	20.40	20.46	1,268,368	+0.02(+0.11%)
Mar 22, 2005	20.55	20.69	20.41	20.44	1,351,726	-0.06(-0.31%)
Mar 21, 2005	20.51	20.76	20.44	20.50	1,340,100	+0.10(+0.51%)
Mar 18, 2005	20.51	20.54	20.29	20.40	2,360,367	-0.20(-0.95%)
Mar 17, 2005	20.61	20.71	20.55	20.59	1,418,852	+0.03(+0.13%)
Mar 16, 2005	20.89	20.99	20.53	20.56	1,176,234	-0.45(-2.15%)
Mar 15, 2005	21.21	21.26	21.02	21.02	922,429	-0.18(-0.86%)
Mar 14, 2005	20.96	21.27	20.89	21.20	1,106,038	+0.27(+1.31%)
Mar 11, 2005	20.95	21.10	20.80	20.92	962,573	-0.02(-0.11%)
Mar 10, 2005	20.99	21.05	20.91	20.95	1,566,046	-0.05(-0.22%)
Mar 09, 2005	21.20	21.20	20.92	20.99	1,607,725	-0.21(-0.97%)
Mar 08, 2005	21.19	21.27	21.14	21.20	1,627,688	+0.06(+0.28%)
Mar 07, 2005	21.04	21.21	21.01	21.14	1,534,457	+0.15(+0.72%)
Mar 04, 2005	21.06	21.08	20.95	20.99	1,394,941	-0.02(-0.09%)
Mar 03, 2005	21.20	21.20	20.90	21.01	1,148,814	-0.12(-0.56%)
Mar 02, 2005	21.13	21.25	20.92	21.12	1,144,207	-0.12(-0.58%)
Mar 01, 2005	20.96	21.37	20.87	21.25	1,544,768	+0.34(+1.64%)
Feb 28, 2005	20.95	21.05	20.86	20.91	1,779,269	-0.07(-0.35%)
Feb 25, 2005	20.80	21.00	20.65	20.98	1,376,295	+0.12(+0.59%)
Feb 24, 2005	20.88	20.95	20.73	20.86	1,365,108	-0.04(-0.17%)
Feb 23, 2005	20.90	20.98	20.76	20.89	1,237,657	+0.07(+0.33%)
Feb 22, 2005	21.06	21.08	20.79	20.82	1,310,925	-0.24(-1.13%)
Feb 18, 2005	21.05	21.20	20.97	21.06	1,095,069	-0.04(-0.17%)
Feb 17, 2005	21.27	21.35	21.05	21.10	1,643,043	-0.17(-0.79%)
Feb 16, 2005	21.34	21.39	21.10	21.27	1,660,812	-0.21(-1.00%)
Feb 15, 2005	21.47	21.60	21.38	21.48	1,832,355	+0.03(+0.13%)
Feb 14, 2005	21.49	21.54	21.24	21.45	799,146	-0.11(-0.51%)
Feb 11, 2005	21.43	21.57	21.29	21.56	1,618,035	+0.14(+0.64%)
Feb 10, 2005	21.27	21.43	21.12	21.43	1,136,968	+0.26(+1.23%)
Feb 09, 2005	21.41	21.43	21.08	21.17	1,439,472	-0.15(-0.73%)
Feb 08, 2005	21.33	21.40	21.15	21.32	836,438	-0.07(-0.32%)
Feb 07, 2005	21.24	21.42	21.20	21.39	1,097,044	+0.10(+0.47%)
Feb 04, 2005	21.06	21.33	21.02	21.29	1,578,330	+0.25(+1.17%)
Feb 03, 2005	20.97	21.05	20.83	21.04	1,260,251	+0.07(+0.35%)
Feb 02, 2005	21.31	21.65	20.70	20.97	2,302,015	+0.35(+1.68%)
Feb 01, 2005	20.35	20.70	20.23	20.62	1,659,495	+0.23(+1.12%)
Jan 31, 2005	20.11	20.40	20.09	20.40	1,466,016	+0.36(+1.82%)
Jan 28, 2005	19.78	20.04	19.61	20.03	1,801,205	+0.23(+1.17%)
Jan 27, 2005	19.83	19.85	19.51	19.80	2,421,569	-0.07(-0.34%)
Jan 26, 2005	19.78	19.91	19.72	19.87	1,446,273	-0.01(-0.05%)
Jan 25, 2005	19.66	20.15	19.66	19.88	1,375,857	-0.22(-1.09%)
Jan 24, 2005	20.33	20.40	20.09	20.09	1,330,887	-0.19(-0.94%)
Jan 21, 2005	20.18	20.50	20.14	20.29	1,517,566	+0.04(+0.20%)
Jan 20, 2005	20.60	20.63	20.20	20.24	1,462,506	-0.37(-1.81%)
Jan 19, 2005	20.61	20.76	20.59	20.62	1,044,835	-0.08(-0.40%)
Jan 18, 2005	20.42	20.71	20.29	20.70	1,038,912	+0.07(+0.35%)
Jan 14, 2005	20.49	20.69	20.41	20.63	854,426	+0.25(+1.23%)
Jan 13, 2005	20.50	20.61	20.30	20.38	1,259,374	-0.25(-1.19%)
Jan 12, 2005	20.62	20.67	20.35	20.62	1,404,155	+0.03(+0.15%)
Jan 11, 2005	20.36	20.63	20.24	20.59	1,323,648	+0.24(+1.16%)
Jan 10, 2005	20.33	20.78	20.29	20.35	1,589,299	-0.00(-0.02%)
Jan 07, 2005	20.20	20.46	20.18	20.36	1,253,012	+0.16(+0.81%)
Jan 06, 2005	20.19	20.24	20.00	20.19	1,088,927	+0.08(+0.41%)
Jan 05, 2005	20.46	20.50	20.09	20.11	2,187,946	-0.35(-1.72%)
Jan 04, 2005	20.87	20.96	20.46	20.46	1,578,989	-0.41(-1.99%)

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.