Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.63	20.85	20.63	20.85	14,161	+0.28(+1.36%)
Mar 30, 2005	20.74	20.74	20.37	20.57	17,701	-0.19(-0.90%)
Mar 29, 2005	20.60	20.82	20.57	20.75	20,598	-0.06(-0.30%)
Mar 28, 2005	21.00	21.00	20.51	20.82	28,001	-0.10(-0.49%)
Mar 24, 2005	20.89	20.93	20.82	20.92	22,529	+0.44(+2.17%)
Mar 23, 2005	20.53	20.53	20.48	20.48	6,437	-0.08(-0.41%)
Mar 22, 2005	20.72	20.80	20.51	20.56	9,333	-0.24(-1.16%)
Mar 21, 2005	20.58	20.81	20.58	20.80	13,839	+0.14(+0.66%)
Mar 18, 2005	20.74	20.82	20.66	20.66	8,368	-0.07(-0.32%)
Mar 17, 2005	20.74	20.83	20.57	20.73	26,713	+0.02(+0.11%)
Mar 16, 2005	20.65	20.74	20.58	20.71	18,667	+0.05(+0.23%)
Mar 15, 2005	20.63	20.66	20.63	20.66	3,862	+0.11(+0.53%)
Mar 14, 2005	20.37	20.58	20.26	20.55	40,875	+0.14(+0.68%)
Mar 11, 2005	20.39	20.51	20.35	20.41	32,185	-0.04(-0.21%)
Mar 10, 2005	20.51	20.51	20.34	20.46	24,460	-0.04(-0.21%)
Mar 09, 2005	20.66	20.81	20.45	20.50	74,347	-0.16(-0.77%)
Mar 08, 2005	20.43	20.66	20.43	20.66	63,404	+0.31(+1.51%)
Mar 07, 2005	20.04	20.63	20.04	20.35	75,956	+0.39(+1.95%)
Mar 04, 2005	19.78	20.06	19.73	19.96	35,081	+0.19(+0.94%)
Mar 03, 2005	19.65	19.88	19.57	19.78	7,724	+0.05(+0.24%)
Mar 02, 2005	19.65	19.73	19.57	19.73	3,862	+0.01(+0.03%)
Mar 01, 2005	19.82	19.82	19.57	19.72	24,138	-0.13(-0.66%)
Feb 28, 2005	19.78	19.92	19.57	19.85	25,426	+0.20(+1.01%)
Feb 25, 2005	19.76	19.89	19.57	19.66	25,104	-0.17(-0.85%)
Feb 24, 2005	19.75	20.04	19.73	19.82	38,943	-0.06(-0.31%)
Feb 23, 2005	19.89	20.06	19.81	19.89	27,035	+0.00(+0.00%)
Feb 22, 2005	19.96	20.02	19.73	19.89	29,610	-0.16(-0.77%)
Feb 18, 2005	19.89	20.19	19.89	20.04	15,126	+0.16(+0.78%)
Feb 17, 2005	20.02	20.27	19.42	19.89	62,117	-0.06(-0.31%)
Feb 16, 2005	18.80	19.95	18.70	19.95	60,186	+1.15(+6.12%)
Feb 15, 2005	19.11	19.16	18.22	18.80	80,784	-0.31(-1.63%)
Feb 14, 2005	19.67	19.79	19.11	19.11	72,416	-0.78(-3.91%)
Feb 11, 2005	19.89	19.89	19.66	19.89	40,231	-0.16(-0.77%)
Feb 10, 2005	20.16	20.28	19.94	20.04	39,265	-0.12(-0.62%)
Feb 09, 2005	20.43	20.43	20.04	20.16	34,438	-0.34(-1.67%)
Feb 08, 2005	20.56	20.57	20.20	20.51	37,656	-0.13(-0.65%)
Feb 07, 2005	20.74	20.74	20.21	20.64	62,760	-0.48(-2.29%)
Feb 04, 2005	21.12	21.13	21.03	21.12	12,230	+0.02(+0.10%)
Feb 03, 2005	20.87	21.10	20.87	21.10	9,011	+0.31(+1.51%)
Feb 02, 2005	20.99	21.08	20.79	20.79	8,046	-0.12(-0.58%)
Feb 01, 2005	20.89	20.97	20.82	20.91	10,621	-0.03(-0.15%)
Jan 31, 2005	21.02	21.11	20.94	20.94	7,080	-0.12(-0.59%)
Jan 28, 2005	21.05	21.07	20.96	21.07	24,782	+0.02(+0.07%)
Jan 27, 2005	21.03	21.07	20.96	21.05	11,908	-0.08(-0.37%)
Jan 26, 2005	21.12	21.13	21.09	21.13	28,966	+0.03(+0.15%)
Jan 25, 2005	21.08	21.12	21.04	21.10	4,827	+0.06(+0.30%)
Jan 24, 2005	21.15	21.15	20.96	21.03	20,276	-0.12(-0.59%)
Jan 21, 2005	21.14	21.16	21.13	21.16	6,115	+0.02(+0.12%)
Jan 20, 2005	21.15	21.15	21.10	21.13	4,505	-0.00(-0.01%)
Jan 19, 2005	21.10	21.14	21.07	21.14	5,793	-0.04(-0.18%)
Jan 18, 2005	21.19	21.19	21.07	21.17	14,161	+0.06(+0.29%)
Jan 14, 2005	21.12	21.13	21.09	21.11	6,437	+0.00(+0.00%)
Jan 13, 2005	21.08	21.11	21.00	21.11	10,621	+0.01(+0.03%)
Jan 12, 2005	21.13	21.13	21.07	21.11	58,576	-0.02(-0.11%)
Jan 11, 2005	21.02	21.13	20.97	21.13	5,471	+0.31(+1.49%)
Jan 10, 2005	20.63	20.97	20.63	20.82	12,552	+0.19(+0.90%)
Jan 07, 2005	20.86	20.86	20.63	20.63	9,333	-0.16(-0.75%)
Jan 06, 2005	20.74	20.83	20.71	20.79	15,770	-0.03(-0.15%)
Jan 05, 2005	20.96	21.03	20.82	20.82	7,402	-0.09(-0.45%)
Jan 04, 2005	20.97	21.07	20.89	20.91	16,092	-0.16(-0.74%)

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.