Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.68	20.74	20.56	20.63	3,828,412	-0.02(-0.11%)
Mar 30, 2005	20.61	20.67	20.55	20.66	4,370,305	+0.23(+1.12%)
Mar 29, 2005	20.51	20.56	20.42	20.43	3,307,661	-0.21(-1.02%)
Mar 28, 2005	20.89	20.89	20.62	20.64	2,892,840	+0.03(+0.15%)
Mar 24, 2005	20.80	20.87	20.61	20.61	5,682,643	-0.22(-1.08%)
Mar 23, 2005	20.94	21.05	20.81	20.83	3,927,444	-0.10(-0.49%)
Mar 22, 2005	21.09	21.18	20.91	20.94	2,578,387	-0.15(-0.70%)
Mar 21, 2005	21.07	21.12	20.88	21.08	2,767,771	-0.06(-0.28%)
Mar 18, 2005	21.10	21.25	20.99	21.14	4,502,719	-0.35(-1.65%)
Mar 17, 2005	21.77	21.81	21.43	21.50	3,672,855	-0.23(-1.05%)
Mar 16, 2005	21.88	21.96	21.62	21.73	2,126,846	-0.16(-0.72%)
Mar 15, 2005	22.16	22.16	21.75	21.88	2,524,976	+0.11(+0.52%)
Mar 14, 2005	21.57	21.80	21.57	21.77	2,728,381	-0.01(-0.06%)
Mar 11, 2005	21.86	21.92	21.78	21.78	2,769,996	-0.05(-0.25%)
Mar 10, 2005	22.01	22.01	21.77	21.84	3,084,005	+0.30(+1.40%)
Mar 09, 2005	21.91	21.94	21.53	21.54	3,531,540	-0.47(-2.14%)
Mar 08, 2005	22.04	22.11	21.84	22.01	3,235,557	+0.08(+0.35%)
Mar 07, 2005	21.91	22.04	21.78	21.93	4,332,028	-0.07(-0.33%)
Mar 04, 2005	23.25	23.33	21.71	22.00	30,010,190	-0.69(-3.03%)
Mar 03, 2005	22.74	22.84	22.61	22.69	4,173,132	+0.64(+2.89%)
Mar 02, 2005	22.07	22.23	22.05	22.05	2,353,840	-0.06(-0.28%)
Mar 01, 2005	21.93	22.22	21.92	22.12	2,782,014	+0.45(+2.07%)
Feb 28, 2005	21.84	21.87	21.50	21.67	3,418,042	-0.19(-0.86%)
Feb 25, 2005	21.72	21.88	21.68	21.86	1,729,161	+0.10(+0.45%)
Feb 24, 2005	21.72	21.78	21.59	21.76	2,024,031	-0.19(-0.88%)
Feb 23, 2005	21.82	21.97	21.73	21.95	3,213,303	+0.11(+0.51%)
Feb 22, 2005	22.17	22.22	21.82	21.84	4,217,863	+0.47(+2.19%)
Feb 18, 2005	21.12	21.38	21.12	21.37	2,076,329	+0.19(+0.91%)
Feb 17, 2005	21.23	21.26	21.14	21.18	2,463,777	-0.13(-0.63%)
Feb 16, 2005	21.47	21.48	21.12	21.31	3,138,083	-0.45(-2.07%)
Feb 15, 2005	21.69	21.78	21.66	21.76	4,089,233	+0.30(+1.40%)
Feb 14, 2005	21.39	21.56	21.35	21.46	3,411,589	+0.49(+2.34%)
Feb 11, 2005	20.84	20.99	20.80	20.97	1,797,927	+0.00(+0.00%)
Feb 10, 2005	20.74	21.01	20.74	20.97	4,405,467	+0.43(+2.08%)
Feb 09, 2005	20.80	20.82	20.54	20.54	5,955,036	+0.17(+0.82%)
Feb 08, 2005	20.30	20.42	20.27	20.38	2,916,207	+0.04(+0.22%)
Feb 07, 2005	20.36	20.39	20.29	20.33	1,640,589	-0.13(-0.64%)
Feb 04, 2005	20.41	20.52	20.38	20.46	2,121,950	+0.40(+1.99%)
Feb 03, 2005	20.05	20.11	20.00	20.06	1,964,612	-0.18(-0.87%)
Feb 02, 2005	20.20	20.26	20.14	20.24	2,346,496	+0.22(+1.10%)
Feb 01, 2005	19.98	20.10	19.93	20.02	2,996,100	-0.01(-0.04%)
Jan 31, 2005	20.08	20.14	20.00	20.03	2,355,176	-0.11(-0.54%)
Jan 28, 2005	20.18	20.22	20.04	20.14	3,139,196	-0.11(-0.53%)
Jan 27, 2005	20.08	20.24	20.05	20.24	3,591,404	-0.04(-0.22%)
Jan 26, 2005	20.16	20.35	20.16	20.29	3,233,999	+0.20(+1.01%)
Jan 25, 2005	19.95	20.09	19.95	20.09	7,505,941	+0.02(+0.09%)
Jan 24, 2005	19.94	20.15	19.94	20.07	3,645,037	+0.08(+0.40%)
Jan 21, 2005	19.88	20.07	19.85	19.99	4,133,074	-0.03(-0.13%)
Jan 20, 2005	19.96	20.10	19.96	20.01	2,749,745	-0.10(-0.51%)
Jan 19, 2005	20.34	20.34	20.04	20.12	2,531,207	-0.29(-1.41%)
Jan 18, 2005	20.18	20.45	20.14	20.41	3,654,829	-0.02(-0.11%)
Jan 14, 2005	20.42	20.51	20.36	20.43	3,020,135	-0.00(-0.02%)
Jan 13, 2005	20.54	20.54	20.41	20.43	2,885,941	-0.11(-0.52%)
Jan 12, 2005	20.51	20.58	20.43	20.54	4,660,057	-0.22(-1.06%)
Jan 11, 2005	20.80	20.82	20.67	20.76	3,028,369	-0.28(-1.32%)
Jan 10, 2005	21.05	21.11	20.92	21.04	3,292,083	-0.04(-0.17%)
Jan 07, 2005	21.06	21.11	20.82	21.07	3,363,297	+0.22(+1.06%)
Jan 06, 2005	20.80	20.95	20.80	20.85	2,093,465	+0.00(+0.00%)
Jan 05, 2005	21.03	21.09	20.85	20.85	1,945,918	-0.09(-0.41%)
Jan 04, 2005	21.06	21.13	20.91	20.94	3,338,817	-0.34(-1.58%)

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.