Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.45	19.50	19.28	19.40	28,609	-0.08(-0.40%)
Mar 30, 2005	19.31	19.51	19.31	19.48	35,895	+0.12(+0.64%)
Mar 29, 2005	19.36	19.41	19.26	19.35	19,724	-0.02(-0.12%)
Mar 28, 2005	19.43	19.43	19.34	19.38	183,562	-0.11(-0.55%)
Mar 24, 2005	19.56	19.56	19.44	19.48	42,114	+0.15(+0.76%)
Mar 23, 2005	19.36	19.43	19.26	19.34	78,187	-0.10(-0.51%)
Mar 22, 2005	19.67	19.84	19.41	19.44	60,772	-0.14(-0.73%)
Mar 21, 2005	19.76	19.76	19.58	19.58	56,152	-0.25(-1.25%)
Mar 18, 2005	20.01	20.01	19.74	19.83	47,090	-0.20(-0.98%)
Mar 17, 2005	19.85	20.02	19.84	20.02	32,696	+0.12(+0.62%)
Mar 16, 2005	19.94	19.98	19.86	19.90	44,246	-0.08(-0.42%)
Mar 15, 2005	20.20	20.20	19.98	19.98	39,271	-0.10(-0.50%)
Mar 14, 2005	20.16	20.16	20.03	20.08	117,813	-0.08(-0.39%)
Mar 11, 2005	20.19	20.37	20.16	20.16	36,428	-0.03(-0.17%)
Mar 10, 2005	20.28	20.33	20.10	20.20	266,369	-0.19(-0.91%)
Mar 09, 2005	20.41	20.43	20.33	20.38	14,748	-0.10(-0.49%)
Mar 08, 2005	20.51	20.54	20.40	20.48	31,097	+0.16(+0.80%)
Mar 07, 2005	20.38	20.39	20.28	20.32	36,072	-0.16(-0.80%)
Mar 04, 2005	20.19	20.48	20.15	20.48	113,904	+0.53(+2.68%)
Mar 03, 2005	20.09	20.09	19.88	19.95	109,462	-0.05(-0.25%)
Mar 02, 2005	19.99	20.10	19.92	20.00	39,804	-0.28(-1.39%)
Mar 01, 2005	20.14	20.28	20.14	20.28	180,896	+0.17(+0.84%)
Feb 28, 2005	20.26	20.26	20.01	20.11	156,552	-0.15(-0.75%)
Feb 25, 2005	20.17	20.27	20.04	20.26	91,514	+0.25(+1.24%)
Feb 24, 2005	19.99	20.06	19.92	20.02	32,518	+0.08(+0.42%)
Feb 23, 2005	19.95	20.00	19.86	19.93	174,855	+0.04(+0.20%)
Feb 22, 2005	19.92	20.10	19.85	19.89	257,662	-0.33(-1.64%)
Feb 18, 2005	20.32	20.33	20.16	20.23	103,775	-0.04(-0.22%)
Feb 17, 2005	20.39	20.39	20.26	20.27	57,218	+0.01(+0.06%)
Feb 16, 2005	20.26	20.26	20.12	20.26	48,689	-0.08(-0.39%)
Feb 15, 2005	20.32	20.38	20.23	20.34	64,326	+0.17(+0.86%)
Feb 14, 2005	20.15	20.21	20.10	20.16	141,447	+0.13(+0.65%)
Feb 11, 2005	19.92	20.12	19.84	20.03	43,536	+0.27(+1.37%)
Feb 10, 2005	19.72	19.86	19.70	19.76	61,483	+0.16(+0.80%)
Feb 09, 2005	19.59	19.64	19.50	19.61	124,388	+0.00(+0.00%)
Feb 08, 2005	19.61	19.69	19.57	19.61	72,500	+0.06(+0.32%)
Feb 07, 2005	19.75	19.81	19.53	19.54	60,417	-0.19(-0.97%)
Feb 04, 2005	19.67	19.78	19.67	19.74	72,856	+0.16(+0.83%)
Feb 03, 2005	19.59	19.59	19.47	19.57	35,361	-0.11(-0.57%)
Feb 02, 2005	19.75	19.78	19.66	19.69	43,891	+0.01(+0.06%)
Feb 01, 2005	19.53	19.67	19.52	19.67	40,870	+0.13(+0.66%)
Jan 31, 2005	19.41	19.60	19.39	19.54	55,441	+0.25(+1.28%)
Jan 28, 2005	19.25	19.34	19.22	19.30	47,090	+0.15(+0.79%)
Jan 27, 2005	19.22	19.22	19.12	19.14	27,187	-0.08(-0.41%)
Jan 26, 2005	19.08	19.23	19.05	19.22	57,041	+0.42(+2.21%)
Jan 25, 2005	18.89	18.95	18.81	18.81	39,626	+0.01(+0.06%)
Jan 24, 2005	18.78	19.38	18.78	18.80	35,184	-0.02(-0.12%)
Jan 21, 2005	18.90	18.91	18.79	18.82	81,030	-0.01(-0.03%)
Jan 20, 2005	18.95	18.95	18.77	18.82	66,992	-0.29(-1.50%)
Jan 19, 2005	19.35	19.35	19.11	19.11	26,654	-0.12(-0.64%)
Jan 18, 2005	19.01	19.23	18.96	19.23	62,016	+0.11(+0.59%)
Jan 14, 2005	19.11	19.13	19.03	19.12	18,125	-0.10(-0.50%)
Jan 13, 2005	19.29	19.29	19.18	19.22	255,707	-0.01(-0.06%)
Jan 12, 2005	19.08	19.25	19.07	19.23	222,300	+0.24(+1.27%)
Jan 11, 2005	19.09	19.09	18.97	18.99	23,811	-0.10(-0.53%)
Jan 10, 2005	19.01	19.11	18.99	19.09	62,905	+0.14(+0.71%)
Jan 07, 2005	19.39	19.39	18.92	18.95	87,427	-0.42(-2.15%)
Jan 06, 2005	19.19	19.38	19.18	19.37	87,782	+0.09(+0.47%)
Jan 05, 2005	19.40	19.40	19.27	19.28	165,792	-0.11(-0.55%)
Jan 04, 2005	19.76	19.76	19.39	19.39	95,068	-0.38(-1.91%)

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.