Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.84	21.88	21.65	21.71	2,555,614	-0.26(-1.17%)
Mar 30, 2005	21.76	22.01	21.75	21.97	1,994,611	+0.31(+1.44%)
Mar 29, 2005	21.57	21.84	21.57	21.66	2,356,718	-0.26(-1.19%)
Mar 28, 2005	22.15	22.15	21.90	21.92	2,327,079	-0.13(-0.60%)
Mar 24, 2005	21.59	22.23	21.54	22.05	3,958,218	+0.54(+2.50%)
Mar 23, 2005	21.35	21.51	21.27	21.51	2,554,054	+0.04(+0.19%)
Mar 22, 2005	21.80	21.87	21.41	21.47	1,616,709	+0.27(+1.26%)
Mar 21, 2005	21.33	21.33	21.05	21.21	1,119,665	-0.44(-2.01%)
Mar 18, 2005	21.51	21.64	21.37	21.64	1,190,254	+0.13(+0.62%)
Mar 17, 2005	21.53	21.60	21.43	21.51	661,815	+0.02(+0.07%)
Mar 16, 2005	21.62	21.76	21.44	21.49	1,045,372	+0.13(+0.62%)
Mar 15, 2005	21.49	21.54	21.28	21.36	1,112,255	+0.09(+0.43%)
Mar 14, 2005	21.14	21.27	21.11	21.27	856,421	-0.09(-0.43%)
Mar 11, 2005	21.50	21.58	21.33	21.36	1,396,949	-0.06(-0.26%)
Mar 10, 2005	21.51	21.55	21.36	21.42	1,159,639	+0.19(+0.89%)
Mar 09, 2005	21.35	21.41	21.18	21.23	1,506,147	-0.17(-0.81%)
Mar 08, 2005	21.61	21.61	21.25	21.40	2,438,811	-0.40(-1.83%)
Mar 07, 2005	21.56	21.92	21.54	21.80	2,269,750	+0.13(+0.59%)
Mar 04, 2005	21.40	21.74	21.34	21.67	2,622,692	+0.41(+1.91%)
Mar 03, 2005	21.25	21.31	21.21	21.27	2,410,732	+0.36(+1.72%)
Mar 02, 2005	20.85	21.07	20.82	20.91	1,584,535	+0.04(+0.17%)
Mar 01, 2005	20.73	20.95	20.72	20.87	2,152,948	+0.41(+1.98%)
Feb 28, 2005	20.51	20.71	20.31	20.47	1,513,947	+0.07(+0.35%)
Feb 25, 2005	20.27	20.41	20.15	20.40	1,478,262	+0.39(+1.97%)
Feb 24, 2005	19.92	20.03	19.78	20.00	1,316,026	-0.14(-0.69%)
Feb 23, 2005	20.10	20.21	20.03	20.14	1,487,817	-0.03(-0.15%)
Feb 22, 2005	20.48	20.50	20.13	20.17	1,663,898	+0.41(+2.08%)
Feb 18, 2005	19.56	19.76	19.56	19.76	2,203,257	+0.48(+2.47%)
Feb 17, 2005	19.27	19.34	19.23	19.28	606,046	+0.04(+0.19%)
Feb 16, 2005	19.22	19.29	19.13	19.25	741,958	+0.00(+0.00%)
Feb 15, 2005	19.15	19.27	19.10	19.25	972,638	-0.05(-0.27%)
Feb 14, 2005	19.26	19.34	19.20	19.30	616,186	+0.17(+0.89%)
Feb 11, 2005	18.96	19.13	18.91	19.13	1,059,411	+0.05(+0.27%)
Feb 10, 2005	18.95	19.10	18.94	19.08	828,731	+0.23(+1.20%)
Feb 09, 2005	18.90	18.97	18.85	18.85	2,211,446	-0.11(-0.59%)
Feb 08, 2005	18.97	19.03	18.91	18.96	1,633,284	-0.04(-0.22%)
Feb 07, 2005	19.00	19.06	18.95	19.01	2,354,378	-0.06(-0.30%)
Feb 04, 2005	19.01	19.12	19.00	19.06	2,093,084	+0.09(+0.46%)
Feb 03, 2005	18.87	19.05	18.85	18.97	722,849	+0.04(+0.22%)
Feb 02, 2005	19.04	19.04	18.86	18.93	1,539,491	-0.09(-0.49%)
Feb 01, 2005	18.93	19.06	18.87	19.03	906,340	-0.06(-0.32%)
Jan 31, 2005	19.06	19.23	19.04	19.09	1,125,320	+0.03(+0.13%)
Jan 28, 2005	19.18	19.20	18.90	19.06	2,407,807	-0.03(-0.13%)
Jan 27, 2005	19.25	19.39	18.77	19.09	1,989,931	-0.31(-1.61%)
Jan 26, 2005	19.34	19.49	19.21	19.40	2,432,767	+0.12(+0.61%)
Jan 25, 2005	19.34	19.42	19.18	19.28	831,656	-0.06(-0.29%)
Jan 24, 2005	19.43	19.45	19.34	19.34	1,875,664	+0.08(+0.43%)
Jan 21, 2005	19.12	19.32	19.10	19.26	1,028,602	+0.21(+1.08%)
Jan 20, 2005	19.14	19.18	18.90	19.05	1,534,226	-0.18(-0.93%)
Jan 19, 2005	19.35	19.35	19.18	19.23	1,063,701	-0.22(-1.13%)
Jan 18, 2005	19.36	19.53	19.31	19.45	1,861,039	+0.01(+0.03%)
Jan 14, 2005	19.38	19.55	19.36	19.45	1,634,649	-0.21(-1.07%)
Jan 13, 2005	19.72	19.80	19.62	19.66	1,699,973	-0.01(-0.05%)
Jan 12, 2005	19.53	19.68	19.46	19.67	2,129,938	+0.18(+0.92%)
Jan 11, 2005	19.54	19.55	19.45	19.49	2,444,076	-0.15(-0.78%)
Jan 10, 2005	19.48	19.68	19.45	19.64	1,852,264	+0.20(+1.03%)
Jan 07, 2005	19.70	19.72	19.23	19.44	2,690,356	-0.05(-0.24%)
Jan 06, 2005	19.64	19.66	19.49	19.49	1,598,380	-0.32(-1.63%)
Jan 05, 2005	19.76	19.95	19.67	19.81	1,144,820	-0.29(-1.45%)
Jan 04, 2005	20.31	20.39	19.85	20.10	1,474,557	-0.31(-1.51%)

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.