Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.36	22.42	22.23	22.31	3,541,260	-0.02(-0.11%)
Mar 30, 2005	22.28	22.35	22.22	22.33	4,042,508	+0.25(+1.12%)
Mar 29, 2005	22.18	22.22	22.08	22.08	3,059,568	-0.23(-1.02%)
Mar 28, 2005	22.59	22.59	22.29	22.31	2,675,861	+0.03(+0.15%)
Mar 24, 2005	22.49	22.56	22.28	22.28	5,256,413	-0.24(-1.08%)
Mar 23, 2005	22.64	22.75	22.50	22.52	3,632,863	-0.11(-0.49%)
Mar 22, 2005	22.80	22.90	22.61	22.63	2,384,993	-0.16(-0.70%)
Mar 21, 2005	22.78	22.84	22.57	22.79	2,560,172	-0.06(-0.28%)
Mar 18, 2005	22.81	22.98	22.69	22.86	4,164,989	-0.38(-1.65%)
Mar 17, 2005	23.53	23.58	23.17	23.24	3,397,370	-0.25(-1.05%)
Mar 16, 2005	23.66	23.74	23.37	23.49	1,967,321	-0.17(-0.72%)
Mar 15, 2005	23.96	23.96	23.52	23.66	2,335,589	+0.12(+0.52%)
Mar 14, 2005	23.32	23.57	23.32	23.54	2,523,737	-0.01(-0.06%)
Mar 11, 2005	23.63	23.70	23.55	23.55	2,562,231	-0.06(-0.25%)
Mar 10, 2005	23.79	23.79	23.54	23.61	2,852,687	+0.33(+1.40%)
Mar 09, 2005	23.69	23.72	23.28	23.28	3,266,654	-0.51(-2.14%)
Mar 08, 2005	23.83	23.90	23.61	23.79	2,992,872	+0.08(+0.35%)
Mar 07, 2005	23.68	23.83	23.55	23.71	4,007,101	-0.08(-0.33%)
Mar 04, 2005	25.13	25.22	23.47	23.79	27,759,254	-0.74(-3.03%)
Mar 03, 2005	24.58	24.69	24.44	24.53	3,860,123	+0.69(+2.89%)
Mar 02, 2005	23.86	24.03	23.84	23.84	2,177,289	-0.07(-0.28%)
Mar 01, 2005	23.71	24.02	23.70	23.91	2,573,347	+0.49(+2.07%)
Feb 28, 2005	23.61	23.64	23.24	23.42	3,161,670	-0.20(-0.86%)
Feb 25, 2005	23.48	23.65	23.44	23.63	1,599,464	+0.11(+0.45%)
Feb 24, 2005	23.48	23.54	23.34	23.52	1,872,217	-0.21(-0.88%)
Feb 23, 2005	23.59	23.75	23.49	23.73	2,972,287	+0.12(+0.51%)
Feb 22, 2005	23.96	24.02	23.59	23.61	3,901,499	+0.51(+2.19%)
Feb 18, 2005	22.83	23.12	22.83	23.10	1,920,592	+0.21(+0.91%)
Feb 17, 2005	22.95	22.98	22.86	22.90	2,278,979	-0.15(-0.63%)
Feb 16, 2005	23.21	23.22	22.84	23.04	2,902,709	-0.49(-2.06%)
Feb 15, 2005	23.45	23.55	23.41	23.53	3,782,517	+0.33(+1.40%)
Feb 14, 2005	23.13	23.30	23.08	23.20	3,155,700	+0.53(+2.34%)
Feb 11, 2005	22.53	22.70	22.49	22.67	1,663,072	+0.00(+0.00%)
Feb 10, 2005	22.42	22.71	22.42	22.67	4,075,032	+0.46(+2.08%)
Feb 09, 2005	22.49	22.51	22.21	22.21	5,508,375	+0.18(+0.82%)
Feb 08, 2005	21.95	22.08	21.91	22.03	2,697,475	+0.05(+0.22%)
Feb 07, 2005	22.02	22.05	21.93	21.98	1,517,535	-0.14(-0.64%)
Feb 04, 2005	22.06	22.19	22.03	22.12	1,962,792	+0.43(+1.99%)
Feb 03, 2005	21.67	21.74	21.62	21.69	1,817,255	-0.19(-0.87%)
Feb 02, 2005	21.84	21.90	21.78	21.88	2,170,496	+0.24(+1.10%)
Feb 01, 2005	21.60	21.73	21.55	21.64	2,771,376	-0.01(-0.05%)
Jan 31, 2005	21.70	21.77	21.62	21.65	2,178,524	-0.12(-0.54%)
Jan 28, 2005	21.82	21.86	21.66	21.77	2,903,738	-0.12(-0.53%)
Jan 27, 2005	21.70	21.88	21.68	21.88	3,322,028	-0.05(-0.22%)
Jan 26, 2005	21.80	22.00	21.80	21.93	2,991,431	+0.22(+1.01%)
Jan 25, 2005	21.57	21.72	21.57	21.71	6,942,953	+0.02(+0.09%)
Jan 24, 2005	21.55	21.79	21.55	21.70	3,371,638	+0.09(+0.40%)
Jan 21, 2005	21.50	21.70	21.46	21.61	3,823,070	-0.03(-0.13%)
Jan 20, 2005	21.58	21.73	21.58	21.64	2,543,498	-0.11(-0.51%)
Jan 19, 2005	21.99	21.99	21.66	21.75	2,341,352	-0.31(-1.41%)
Jan 18, 2005	21.82	22.10	21.78	22.06	3,380,696	-0.02(-0.11%)
Jan 14, 2005	22.08	22.17	22.01	22.08	2,793,608	-0.00(-0.02%)
Jan 13, 2005	22.20	22.20	22.07	22.09	2,669,479	-0.12(-0.52%)
Jan 12, 2005	22.18	22.25	22.09	22.21	4,310,526	-0.24(-1.06%)
Jan 11, 2005	22.49	22.51	22.34	22.44	2,801,224	-0.30(-1.32%)
Jan 10, 2005	22.75	22.82	22.61	22.74	3,045,158	-0.04(-0.17%)
Jan 07, 2005	22.77	22.83	22.51	22.78	3,111,030	+0.24(+1.06%)
Jan 06, 2005	22.49	22.65	22.49	22.55	1,936,443	+0.00(+0.00%)
Jan 05, 2005	22.73	22.80	22.55	22.55	1,799,963	-0.09(-0.41%)
Jan 04, 2005	22.77	22.85	22.60	22.64	3,088,387	-0.36(-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.