Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.15	21.28	21.08	21.20	2,167,929	+0.18(+0.84%)
Mar 30, 2005	20.74	21.02	20.74	21.02	2,965,322	+0.35(+1.70%)
Mar 29, 2005	21.09	21.32	20.66	20.67	3,212,622	-0.47(-2.23%)
Mar 28, 2005	21.36	21.36	21.14	21.14	1,655,543	-0.12(-0.56%)
Mar 24, 2005	21.44	21.46	21.25	21.26	2,384,210	+0.00(+0.00%)
Mar 23, 2005	21.46	21.51	21.24	21.26	3,015,835	-0.21(-0.98%)
Mar 22, 2005	21.62	21.85	21.45	21.47	1,972,423	-0.07(-0.33%)
Mar 21, 2005	21.79	21.79	21.46	21.54	1,820,457	-0.13(-0.58%)
Mar 18, 2005	21.74	21.76	21.53	21.67	3,415,954	-0.08(-0.36%)
Mar 17, 2005	21.54	21.81	21.48	21.74	3,665,104	+0.25(+1.18%)
Mar 16, 2005	21.79	21.88	21.46	21.49	6,992,555	-0.47(-2.14%)
Mar 15, 2005	22.21	22.21	21.96	21.96	1,679,448	-0.11(-0.48%)
Mar 14, 2005	22.00	22.13	21.88	22.07	1,789,153	-0.01(-0.03%)
Mar 11, 2005	21.89	22.25	21.89	22.07	4,403,589	+0.13(+0.61%)
Mar 10, 2005	22.30	22.31	21.79	21.94	5,222,610	-0.28(-1.26%)
Mar 09, 2005	22.28	22.43	22.19	22.22	3,312,510	+0.05(+0.22%)
Mar 08, 2005	22.23	22.29	22.14	22.17	1,242,333	-0.06(-0.25%)
Mar 07, 2005	22.49	22.49	22.23	22.23	1,673,329	-0.25(-1.09%)
Mar 04, 2005	21.96	22.48	21.92	22.48	1,821,596	+0.68(+3.13%)
Mar 03, 2005	21.80	21.94	21.70	21.79	668,335	-0.02(-0.10%)
Mar 02, 2005	21.82	21.90	21.64	21.81	1,155,679	-0.06(-0.29%)
Mar 01, 2005	22.00	22.05	21.81	21.88	2,431,735	+0.03(+0.13%)
Feb 28, 2005	22.05	22.05	21.71	21.85	3,081,004	-0.21(-0.96%)
Feb 25, 2005	21.75	22.07	21.69	22.06	1,400,275	+0.34(+1.55%)
Feb 24, 2005	21.36	21.74	21.36	21.72	1,678,167	+0.23(+1.08%)
Feb 23, 2005	21.28	21.49	21.22	21.49	921,469	+0.32(+1.53%)
Feb 22, 2005	21.51	21.57	21.17	21.17	3,030,349	-0.32(-1.50%)
Feb 18, 2005	21.33	21.53	21.30	21.49	1,320,308	+0.24(+1.12%)
Feb 17, 2005	21.40	21.41	21.25	21.25	1,022,780	-0.08(-0.36%)
Feb 16, 2005	21.04	21.37	20.99	21.33	1,617,836	+0.27(+1.27%)
Feb 15, 2005	20.98	21.17	20.94	21.06	3,607,334	+0.11(+0.54%)
Feb 14, 2005	20.86	21.01	20.85	20.95	941,532	+0.02(+0.10%)
Feb 11, 2005	20.79	21.00	20.68	20.93	1,683,717	+0.20(+0.98%)
Feb 10, 2005	20.46	20.76	20.46	20.73	3,566,924	+0.27(+1.34%)
Feb 09, 2005	20.72	20.74	20.42	20.45	1,171,046	-0.29(-1.39%)
Feb 08, 2005	20.67	20.74	20.65	20.74	462,584	+0.00(+0.00%)
Feb 07, 2005	20.79	20.89	20.73	20.74	1,360,149	-0.01(-0.03%)
Feb 04, 2005	20.48	20.76	20.46	20.75	1,119,537	+0.22(+1.06%)
Feb 03, 2005	20.52	20.59	20.42	20.53	1,683,574	-0.11(-0.51%)
Feb 02, 2005	20.44	20.65	20.44	20.63	831,827	+0.21(+1.03%)
Feb 01, 2005	20.21	20.45	20.21	20.42	1,542,849	+0.17(+0.83%)
Jan 31, 2005	20.08	20.30	20.08	20.25	738,484	+0.25(+1.23%)
Jan 28, 2005	20.00	20.10	19.92	20.01	263,805	-0.02(-0.11%)
Jan 27, 2005	20.09	20.09	19.90	20.03	762,958	+0.11(+0.53%)
Jan 26, 2005	19.96	20.02	19.84	19.92	865,407	+0.04(+0.18%)
Jan 25, 2005	19.89	20.11	19.85	19.89	2,678,039	+0.11(+0.53%)
Jan 24, 2005	20.03	20.17	19.78	19.78	1,271,218	-0.28(-1.40%)
Jan 21, 2005	20.13	20.21	20.04	20.06	1,397,002	-0.08(-0.42%)
Jan 20, 2005	20.28	20.28	20.11	20.15	946,085	-0.11(-0.55%)
Jan 19, 2005	20.39	20.44	20.24	20.26	685,268	-0.14(-0.69%)
Jan 18, 2005	20.26	20.42	20.11	20.40	509,113	+0.08(+0.38%)
Jan 14, 2005	20.10	20.35	20.10	20.32	757,551	+0.19(+0.94%)
Jan 13, 2005	20.24	20.27	20.06	20.13	805,503	-0.08(-0.38%)
Jan 12, 2005	20.11	20.22	19.90	20.21	1,430,156	+0.13(+0.66%)
Jan 11, 2005	20.26	20.26	20.03	20.08	2,280,908	-0.21(-1.04%)
Jan 10, 2005	20.28	20.38	20.18	20.29	1,127,505	+0.09(+0.45%)
Jan 07, 2005	20.28	20.32	20.10	20.20	1,701,361	+0.04(+0.17%)
Jan 06, 2005	20.05	20.21	20.02	20.16	473,825	+0.13(+0.67%)
Jan 05, 2005	20.12	20.42	19.92	20.03	2,480,540	-0.28(-1.38%)
Jan 04, 2005	20.66	20.66	20.13	20.31	2,402,139	-0.37(-1.80%)

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.