Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.12	21.13	20.51	20.68	453,285	-0.49(-2.31%)
Mar 30, 2005	20.57	21.22	20.57	21.17	535,840	+0.68(+3.32%)
Mar 29, 2005	20.52	21.04	20.30	20.48	366,623	-0.04(-0.21%)
Mar 28, 2005	20.82	20.82	20.47	20.53	459,457	-0.20(-0.96%)
Mar 24, 2005	20.61	21.05	20.56	20.73	375,860	+0.09(+0.42%)
Mar 23, 2005	21.17	21.17	19.65	20.64	1,369,114	-0.30(-1.45%)
Mar 22, 2005	20.84	21.14	20.80	20.94	582,116	+0.03(+0.15%)
Mar 21, 2005	20.99	21.13	20.79	20.91	500,414	-0.07(-0.35%)
Mar 18, 2005	21.26	21.41	20.56	20.99	929,252	-0.13(-0.62%)
Mar 17, 2005	21.20	21.36	21.04	21.12	276,412	-0.04(-0.18%)
Mar 16, 2005	21.48	21.48	21.04	21.15	371,853	-0.27(-1.27%)
Mar 15, 2005	21.76	21.80	21.33	21.43	659,486	-0.24(-1.09%)
Mar 14, 2005	22.04	22.31	21.63	21.66	793,095	-0.30(-1.35%)
Mar 11, 2005	21.88	22.09	21.78	21.96	331,854	+0.25(+1.14%)
Mar 10, 2005	21.57	21.88	21.47	21.71	436,523	+0.04(+0.20%)
Mar 09, 2005	21.69	21.80	21.49	21.67	376,605	-0.09(-0.43%)
Mar 08, 2005	21.95	21.95	21.69	21.76	262,040	-0.05(-0.23%)
Mar 07, 2005	21.53	21.98	21.52	21.81	299,875	+0.22(+1.03%)
Mar 04, 2005	21.21	21.82	21.05	21.59	990,987	-0.34(-1.55%)
Mar 03, 2005	21.73	22.04	21.56	21.93	423,992	+0.35(+1.64%)
Mar 02, 2005	21.83	21.84	21.39	21.57	454,201	-0.25(-1.16%)
Mar 01, 2005	21.05	21.85	21.05	21.83	573,673	+0.97(+4.66%)
Feb 28, 2005	20.77	21.09	20.65	20.86	330,188	-0.11(-0.53%)
Feb 25, 2005	20.86	21.04	20.59	20.97	280,487	+0.22(+1.04%)
Feb 24, 2005	20.45	20.84	20.22	20.75	404,361	+0.35(+1.70%)
Feb 23, 2005	20.24	20.65	20.24	20.40	454,874	+0.22(+1.07%)
Feb 22, 2005	20.24	20.85	20.17	20.19	903,464	+0.04(+0.22%)
Feb 18, 2005	19.64	20.29	19.56	20.14	1,059,497	+1.15(+6.03%)
Feb 17, 2005	19.59	19.63	19.00	19.00	221,746	-0.35(-1.79%)
Feb 16, 2005	19.39	19.52	19.22	19.35	210,813	-0.15(-0.79%)
Feb 15, 2005	19.64	19.73	19.30	19.50	362,526	-0.01(-0.06%)
Feb 14, 2005	19.84	19.84	19.35	19.51	267,895	-0.26(-1.30%)
Feb 11, 2005	19.50	19.84	19.23	19.77	201,336	+0.27(+1.38%)
Feb 10, 2005	19.16	19.56	19.16	19.50	329,174	+0.28(+1.48%)
Feb 09, 2005	19.81	19.98	19.21	19.22	416,726	-0.63(-3.15%)
Feb 08, 2005	19.61	20.00	19.61	19.84	193,607	+0.04(+0.19%)
Feb 07, 2005	19.80	20.09	19.78	19.80	410,442	+0.02(+0.13%)
Feb 04, 2005	19.42	19.79	19.31	19.78	238,770	+0.32(+1.62%)
Feb 03, 2005	19.38	19.52	19.21	19.46	256,300	+0.13(+0.67%)
Feb 02, 2005	19.80	19.80	19.21	19.33	349,095	-0.35(-1.76%)
Feb 01, 2005	19.82	19.85	19.45	19.68	248,837	-0.03(-0.16%)
Jan 31, 2005	19.38	19.72	19.33	19.71	408,559	+0.56(+2.94%)
Jan 28, 2005	19.39	19.49	18.92	19.15	235,798	-0.30(-1.56%)
Jan 27, 2005	19.38	19.64	19.31	19.45	449,485	+0.07(+0.38%)
Jan 26, 2005	19.18	19.47	19.06	19.38	556,830	+0.35(+1.82%)
Jan 25, 2005	19.07	19.31	18.82	19.03	288,111	+0.09(+0.46%)
Jan 24, 2005	19.16	19.25	18.91	18.94	278,612	-0.13(-0.68%)
Jan 21, 2005	19.39	19.39	18.97	19.07	270,584	-0.22(-1.16%)
Jan 20, 2005	19.50	19.66	19.07	19.30	409,898	-0.33(-1.70%)
Jan 19, 2005	19.93	19.93	19.60	19.63	352,720	-0.20(-0.98%)
Jan 18, 2005	19.52	19.87	19.38	19.83	545,685	+0.50(+2.61%)
Jan 14, 2005	19.24	19.52	19.10	19.32	480,244	+0.21(+1.10%)
Jan 13, 2005	19.21	19.46	18.70	19.11	474,285	+0.01(+0.03%)
Jan 12, 2005	19.19	19.30	18.99	19.10	391,337	-0.11(-0.55%)
Jan 11, 2005	19.28	19.35	19.02	19.21	300,154	-0.07(-0.39%)
Jan 10, 2005	19.54	19.62	19.22	19.28	409,362	-0.17(-0.86%)
Jan 07, 2005	19.52	19.75	19.23	19.45	440,218	+0.00(+0.00%)
Jan 06, 2005	19.14	19.97	19.14	19.45	716,953	+0.33(+1.72%)
Jan 05, 2005	19.40	19.74	19.07	19.12	807,626	-0.34(-1.75%)
Jan 04, 2005	18.54	19.84	18.47	19.46	1,805,854	+1.11(+6.07%)

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.