Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.68	20.90	20.68	20.90	14,124	+0.28(+1.36%)
Mar 30, 2005	20.79	20.79	20.42	20.62	17,655	-0.19(-0.90%)
Mar 29, 2005	20.65	20.87	20.62	20.81	20,544	-0.06(-0.30%)
Mar 28, 2005	21.05	21.06	20.56	20.87	27,928	-0.10(-0.49%)
Mar 24, 2005	20.95	20.98	20.87	20.97	22,470	+0.45(+2.17%)
Mar 23, 2005	20.58	20.59	20.53	20.53	6,420	-0.08(-0.41%)
Mar 22, 2005	20.78	20.86	20.56	20.61	9,309	-0.24(-1.17%)
Mar 21, 2005	20.64	20.87	20.64	20.86	13,803	+0.14(+0.66%)
Mar 18, 2005	20.79	20.87	20.72	20.72	8,346	-0.07(-0.31%)
Mar 17, 2005	20.79	20.89	20.62	20.78	26,644	+0.02(+0.10%)
Mar 16, 2005	20.70	20.79	20.64	20.76	18,618	+0.05(+0.23%)
Mar 15, 2005	20.68	20.72	20.68	20.72	3,852	+0.11(+0.53%)
Mar 14, 2005	20.42	20.63	20.31	20.61	40,768	+0.14(+0.69%)
Mar 11, 2005	20.45	20.56	20.40	20.47	32,101	-0.04(-0.21%)
Mar 10, 2005	20.56	20.56	20.39	20.51	24,397	-0.04(-0.21%)
Mar 09, 2005	20.72	20.87	20.50	20.55	74,154	-0.16(-0.77%)
Mar 08, 2005	20.48	20.72	20.48	20.71	63,239	+0.31(+1.51%)
Mar 07, 2005	20.09	20.68	20.09	20.40	75,759	+0.39(+1.95%)
Mar 04, 2005	19.83	20.11	19.78	20.01	34,990	+0.19(+0.94%)
Mar 03, 2005	19.70	19.93	19.63	19.83	7,704	+0.05(+0.24%)
Mar 02, 2005	19.70	19.78	19.63	19.78	3,852	+0.01(+0.03%)
Mar 01, 2005	19.87	19.87	19.63	19.77	24,076	-0.13(-0.66%)
Feb 28, 2005	19.83	19.97	19.63	19.91	25,360	+0.20(+1.01%)
Feb 25, 2005	19.81	19.94	19.63	19.71	25,039	-0.17(-0.85%)
Feb 24, 2005	19.80	20.09	19.78	19.87	38,842	-0.06(-0.31%)
Feb 23, 2005	19.94	20.11	19.86	19.94	26,965	+0.00(+0.00%)
Feb 22, 2005	20.01	20.08	19.78	19.94	29,533	-0.16(-0.78%)
Feb 18, 2005	19.94	20.25	19.94	20.09	15,087	+0.16(+0.78%)
Feb 17, 2005	20.08	20.33	19.47	19.94	61,955	-0.06(-0.31%)
Feb 16, 2005	18.85	20.00	18.75	20.00	60,029	+1.15(+6.12%)
Feb 15, 2005	19.16	19.21	18.27	18.85	80,574	-0.31(-1.63%)
Feb 14, 2005	19.72	19.84	19.16	19.16	72,228	-0.78(-3.91%)
Feb 11, 2005	19.94	19.94	19.72	19.94	40,126	-0.16(-0.78%)
Feb 10, 2005	20.22	20.34	19.99	20.09	39,163	-0.12(-0.62%)
Feb 09, 2005	20.48	20.48	20.09	20.22	34,348	-0.34(-1.67%)
Feb 08, 2005	20.62	20.62	20.26	20.56	37,558	-0.13(-0.65%)
Feb 07, 2005	20.79	20.79	20.26	20.69	62,597	-0.49(-2.29%)
Feb 04, 2005	21.17	21.18	21.08	21.18	12,198	+0.02(+0.10%)
Feb 03, 2005	20.92	21.16	20.92	21.16	8,988	+0.31(+1.51%)
Feb 02, 2005	21.04	21.14	20.84	20.84	8,025	-0.12(-0.58%)
Feb 01, 2005	20.95	21.03	20.87	20.96	10,593	-0.03(-0.15%)
Jan 31, 2005	21.07	21.17	21.00	21.00	7,062	-0.12(-0.59%)
Jan 28, 2005	21.11	21.12	21.01	21.12	24,718	+0.02(+0.07%)
Jan 27, 2005	21.09	21.12	21.01	21.11	11,877	-0.08(-0.37%)
Jan 26, 2005	21.17	21.19	21.15	21.18	28,891	+0.03(+0.15%)
Jan 25, 2005	21.14	21.17	21.09	21.15	4,815	+0.06(+0.30%)
Jan 24, 2005	21.20	21.20	21.01	21.09	20,223	-0.12(-0.59%)
Jan 21, 2005	21.20	21.21	21.18	21.21	6,099	+0.02(+0.12%)
Jan 20, 2005	21.21	21.21	21.15	21.19	4,494	-0.00(-0.01%)
Jan 19, 2005	21.15	21.20	21.12	21.19	5,778	-0.04(-0.18%)
Jan 18, 2005	21.25	21.25	21.12	21.23	14,124	+0.06(+0.29%)
Jan 14, 2005	21.18	21.18	21.14	21.17	6,420	+0.00(+0.00%)
Jan 13, 2005	21.14	21.17	21.06	21.17	10,593	+0.01(+0.03%)
Jan 12, 2005	21.18	21.18	21.12	21.16	58,424	-0.02(-0.11%)
Jan 11, 2005	21.07	21.18	21.03	21.18	5,457	+0.31(+1.49%)
Jan 10, 2005	20.68	21.03	20.68	20.87	12,519	+0.19(+0.90%)
Jan 07, 2005	20.92	20.92	20.68	20.68	9,309	-0.16(-0.75%)
Jan 06, 2005	20.79	20.89	20.76	20.84	15,729	-0.03(-0.15%)
Jan 05, 2005	21.01	21.09	20.87	20.87	7,383	-0.09(-0.45%)
Jan 04, 2005	21.03	21.12	20.95	20.96	16,050	-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.