Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.19	24.27	24.15	24.16	180,218	-0.09(-0.38%)
Mar 30, 2005	23.99	24.25	23.97	24.25	50,707	+0.33(+1.39%)
Mar 29, 2005	24.21	24.27	23.88	23.92	42,256	-0.39(-1.59%)
Mar 28, 2005	24.34	24.38	24.28	24.30	46,596	-0.00(-0.02%)
Mar 24, 2005	24.37	24.46	24.31	24.31	96,162	+0.00(+0.00%)
Mar 23, 2005	24.43	24.43	24.29	24.31	31,521	-0.11(-0.45%)
Mar 22, 2005	24.55	24.74	24.40	24.42	144,814	-0.13(-0.53%)
Mar 21, 2005	24.46	24.56	24.39	24.55	189,126	+0.06(+0.25%)
Mar 18, 2005	24.47	24.51	24.35	24.49	47,966	+0.03(+0.11%)
Mar 17, 2005	24.42	24.53	24.40	24.46	73,777	+0.04(+0.16%)
Mar 16, 2005	24.59	24.65	24.39	24.42	49,337	-0.32(-1.31%)
Mar 15, 2005	24.92	24.92	24.72	24.74	47,509	-0.04(-0.16%)
Mar 14, 2005	24.65	24.81	24.65	24.78	29,008	+0.09(+0.37%)
Mar 11, 2005	24.78	24.85	24.64	24.69	49,337	-0.03(-0.12%)
Mar 10, 2005	24.75	24.80	24.59	24.72	79,031	+0.04(+0.16%)
Mar 09, 2005	24.85	24.90	24.68	24.68	128,596	-0.25(-1.02%)
Mar 08, 2005	24.99	25.01	24.91	24.94	55,047	-0.07(-0.30%)
Mar 07, 2005	24.96	25.06	24.91	25.01	126,540	+0.11(+0.42%)
Mar 04, 2005	24.57	24.94	24.57	24.91	179,989	+0.36(+1.48%)
Mar 03, 2005	24.59	24.59	24.39	24.54	81,543	+0.07(+0.27%)
Mar 02, 2005	24.29	24.58	24.28	24.48	251,026	+0.03(+0.13%)
Mar 01, 2005	24.37	24.48	24.37	24.45	118,774	+0.12(+0.50%)
Feb 28, 2005	24.43	24.45	24.24	24.32	203,973	-0.14(-0.57%)
Feb 25, 2005	24.26	24.49	24.18	24.46	82,685	+0.22(+0.90%)
Feb 24, 2005	23.98	24.25	23.90	24.25	90,451	+0.28(+1.17%)
Feb 23, 2005	23.88	23.99	23.88	23.97	36,546	+0.07(+0.27%)
Feb 22, 2005	24.06	24.21	23.86	23.90	122,201	-0.37(-1.52%)
Feb 18, 2005	24.29	24.32	24.19	24.27	37,688	-0.04(-0.14%)
Feb 17, 2005	24.45	24.46	24.27	24.30	80,858	-0.11(-0.45%)
Feb 16, 2005	24.32	24.46	24.31	24.41	47,053	-0.02(-0.07%)
Feb 15, 2005	24.28	24.48	24.28	24.43	86,568	+0.10(+0.41%)
Feb 14, 2005	24.43	24.44	24.30	24.33	138,418	-0.08(-0.34%)
Feb 11, 2005	24.12	24.46	24.12	24.41	68,523	+0.20(+0.83%)
Feb 10, 2005	24.21	24.24	24.10	24.21	33,119	+0.10(+0.40%)
Feb 09, 2005	24.42	24.42	24.11	24.11	158,975	-0.28(-1.13%)
Feb 08, 2005	24.33	24.43	24.28	24.39	21,014	+0.08(+0.34%)
Feb 07, 2005	24.30	24.37	24.27	24.31	43,855	-0.00(-0.02%)
Feb 04, 2005	24.09	24.31	24.09	24.31	44,997	+0.24(+0.98%)
Feb 03, 2005	24.09	24.11	23.97	24.07	278,207	-0.08(-0.33%)
Feb 02, 2005	24.13	24.19	24.04	24.15	29,008	+0.01(+0.04%)
Feb 01, 2005	24.00	24.15	23.96	24.14	63,042	+0.12(+0.49%)
Jan 31, 2005	23.97	24.06	23.91	24.03	160,346	+0.23(+0.98%)
Jan 28, 2005	23.84	23.84	23.61	23.79	231,382	-0.02(-0.07%)
Jan 27, 2005	23.62	23.82	23.62	23.81	156,006	+0.11(+0.46%)
Jan 26, 2005	23.75	23.79	23.65	23.70	45,225	+0.09(+0.39%)
Jan 25, 2005	23.58	23.75	23.54	23.61	1,038,595	+0.14(+0.58%)
Jan 24, 2005	23.55	23.61	23.41	23.48	1,155,999	-0.04(-0.19%)
Jan 21, 2005	23.78	23.84	23.52	23.52	96,390	-0.15(-0.63%)
Jan 20, 2005	23.82	23.87	23.67	23.67	32,434	-0.21(-0.88%)
Jan 19, 2005	24.07	24.07	23.85	23.88	27,638	-0.18(-0.73%)
Jan 18, 2005	23.81	24.08	23.77	24.05	74,919	+0.14(+0.59%)
Jan 14, 2005	23.82	23.96	23.81	23.91	39,743	+0.21(+0.87%)
Jan 13, 2005	23.93	23.96	23.69	23.71	131,794	-0.25(-1.02%)
Jan 12, 2005	23.89	23.97	23.66	23.95	76,746	+0.06(+0.24%)
Jan 11, 2005	23.89	23.97	23.83	23.90	52,306	-0.10(-0.40%)
Jan 10, 2005	23.96	24.13	23.93	23.99	483,094	+0.03(+0.13%)
Jan 07, 2005	24.12	24.12	23.88	23.96	141,844	-0.11(-0.47%)
Jan 06, 2005	24.04	24.18	24.00	24.07	51,849	+0.08(+0.33%)
Jan 05, 2005	24.10	24.20	23.99	24.00	82,685	-0.18(-0.76%)
Jan 04, 2005	24.56	24.57	24.07	24.18	132,708	-0.32(-1.32%)

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.