Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.39	24.58	24.30	24.41	12,456,406	+0.01(+0.06%)
Mar 30, 2005	24.20	24.42	24.12	24.39	17,974,218	+0.36(+1.51%)
Mar 29, 2005	24.02	24.22	23.97	24.03	14,191,456	-0.04(-0.19%)
Mar 28, 2005	23.90	24.24	23.89	24.07	12,885,613	+0.29(+1.22%)
Mar 24, 2005	23.86	23.97	23.70	23.78	11,178,427	-0.07(-0.28%)
Mar 23, 2005	23.70	23.99	23.70	23.85	14,870,097	+0.13(+0.55%)
Mar 22, 2005	23.81	24.17	23.67	23.72	18,906,848	+0.10(+0.43%)
Mar 21, 2005	24.09	24.10	23.59	23.62	22,466,970	-0.54(-2.23%)
Mar 18, 2005	24.22	24.30	23.81	24.16	31,757,364	-0.07(-0.28%)
Mar 17, 2005	24.04	24.34	24.04	24.22	10,533,276	+0.14(+0.59%)
Mar 16, 2005	24.32	24.43	23.97	24.08	12,593,581	-0.27(-1.12%)
Mar 15, 2005	24.38	24.46	24.32	24.35	11,729,806	+0.03(+0.12%)
Mar 14, 2005	24.32	24.58	24.31	24.32	12,616,622	+0.01(+0.05%)
Mar 11, 2005	24.23	24.41	24.22	24.31	16,953,444	-0.13(-0.53%)
Mar 10, 2005	24.36	24.57	24.34	24.44	14,412,222	+0.19(+0.77%)
Mar 09, 2005	24.52	24.65	24.25	24.26	17,606,632	-0.27(-1.08%)
Mar 08, 2005	24.47	24.66	24.41	24.52	15,217,321	+0.02(+0.08%)
Mar 07, 2005	24.65	24.67	24.48	24.50	12,490,967	-0.15(-0.61%)
Mar 04, 2005	24.68	24.82	24.57	24.65	14,497,420	+0.13(+0.55%)
Mar 03, 2005	24.63	24.66	24.43	24.52	15,202,854	-0.06(-0.26%)
Mar 02, 2005	24.63	24.65	24.52	24.58	13,994,266	-0.09(-0.36%)
Mar 01, 2005	24.61	24.88	24.51	24.67	20,941,968	+0.17(+0.69%)
Feb 28, 2005	24.56	24.63	24.46	24.50	16,882,176	-0.02(-0.08%)
Feb 25, 2005	24.23	24.54	24.17	24.52	15,919,272	+0.19(+0.78%)
Feb 24, 2005	24.11	24.36	24.04	24.33	15,708,419	+0.31(+1.31%)
Feb 23, 2005	23.61	24.22	23.42	24.02	25,162,244	+0.46(+1.95%)
Feb 22, 2005	24.22	24.22	23.52	23.56	22,097,240	-0.66(-2.74%)
Feb 18, 2005	24.15	24.24	24.02	24.22	18,695,460	+0.07(+0.28%)
Feb 17, 2005	24.34	24.34	24.15	24.16	18,295,990	-0.29(-1.21%)
Feb 16, 2005	24.52	24.57	24.37	24.45	16,170,045	-0.21(-0.83%)
Feb 15, 2005	24.69	24.71	24.52	24.66	17,476,422	-0.01(-0.06%)
Feb 14, 2005	24.62	24.73	24.60	24.67	10,500,857	-0.04(-0.15%)
Feb 11, 2005	24.84	24.91	24.65	24.71	13,572,024	-0.07(-0.30%)
Feb 10, 2005	24.37	24.87	24.37	24.78	19,788,572	+0.42(+1.72%)
Feb 09, 2005	24.75	24.75	24.29	24.37	24,019,030	-0.42(-1.69%)
Feb 08, 2005	24.91	24.99	24.78	24.78	19,052,060	-0.06(-0.23%)
Feb 07, 2005	24.93	25.10	24.60	24.84	25,253,070	-0.17(-0.67%)
Feb 04, 2005	23.82	25.57	23.78	25.01	55,605,728	+1.22(+5.11%)
Feb 03, 2005	23.68	23.84	23.66	23.79	10,827,452	-0.06(-0.25%)
Feb 02, 2005	23.85	23.91	23.75	23.85	13,546,036	-0.00(-0.02%)
Feb 01, 2005	23.81	23.87	23.67	23.85	14,014,628	+0.03(+0.13%)
Jan 31, 2005	23.72	23.85	23.64	23.82	19,467,872	+0.24(+1.00%)
Jan 28, 2005	23.45	23.63	23.27	23.59	14,862,059	+0.21(+0.91%)
Jan 27, 2005	23.07	23.54	23.07	23.38	18,399,140	+0.29(+1.28%)
Jan 26, 2005	23.18	23.38	22.89	23.08	23,354,588	-0.17(-0.72%)
Jan 25, 2005	23.25	23.40	23.20	23.25	13,576,043	+0.05(+0.21%)
Jan 24, 2005	23.59	23.61	23.02	23.20	20,049,258	-0.22(-0.94%)
Jan 21, 2005	23.51	23.66	23.29	23.42	16,498,247	-0.13(-0.55%)
Jan 20, 2005	23.78	23.81	23.40	23.55	15,691,808	-0.17(-0.72%)
Jan 19, 2005	23.78	23.84	23.67	23.72	12,824,260	-0.15(-0.63%)
Jan 18, 2005	23.57	23.89	23.40	23.87	22,912,252	+0.23(+0.96%)
Jan 14, 2005	23.38	23.66	23.06	23.65	19,881,274	+0.39(+1.69%)
Jan 13, 2005	23.07	23.32	22.95	23.25	14,022,398	+0.25(+1.09%)
Jan 12, 2005	22.92	23.05	22.79	23.00	13,653,204	+0.01(+0.05%)
Jan 11, 2005	23.22	23.25	22.93	22.99	22,221,822	-0.22(-0.96%)
Jan 10, 2005	23.02	23.55	23.01	23.22	35,190,492	+0.30(+1.30%)
Jan 07, 2005	22.66	22.92	22.54	22.92	25,987,706	+0.33(+1.47%)
Jan 06, 2005	22.75	22.82	22.59	22.59	11,845,816	-0.16(-0.71%)
Jan 05, 2005	22.86	22.95	22.70	22.75	16,670,520	-0.04(-0.18%)
Jan 04, 2005	22.76	22.95	22.66	22.79	18,061,828	+0.16(+0.69%)

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.