Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.27	24.68	24.19	24.64	520,768	+0.38(+1.55%)
Mar 30, 2005	24.29	24.36	24.16	24.26	586,289	+0.04(+0.15%)
Mar 29, 2005	24.66	24.66	24.20	24.22	344,428	-0.38(-1.53%)
Mar 28, 2005	24.66	24.74	24.59	24.60	448,129	+0.00(+0.00%)
Mar 24, 2005	24.67	24.81	24.53	24.60	456,703	-0.06(-0.25%)
Mar 23, 2005	24.69	24.73	24.61	24.66	492,456	-0.02(-0.10%)
Mar 22, 2005	24.77	24.85	24.62	24.69	581,759	-0.19(-0.77%)
Mar 21, 2005	25.03	25.03	24.69	24.88	337,472	-0.15(-0.59%)
Mar 18, 2005	24.97	25.11	24.77	25.03	626,572	+0.04(+0.15%)
Mar 17, 2005	24.87	25.11	24.73	24.99	529,989	+0.23(+0.95%)
Mar 16, 2005	24.85	24.92	24.64	24.76	608,129	-0.09(-0.37%)
Mar 15, 2005	24.72	24.87	24.71	24.85	717,815	+0.14(+0.58%)
Mar 14, 2005	24.44	24.73	24.36	24.71	720,727	+0.27(+1.11%)
Mar 11, 2005	24.39	24.53	24.30	24.43	494,560	+0.02(+0.08%)
Mar 10, 2005	24.38	24.42	24.19	24.42	229,888	+0.04(+0.15%)
Mar 09, 2005	24.55	24.58	24.34	24.38	608,129	-0.15(-0.60%)
Mar 08, 2005	24.37	24.58	24.34	24.53	877,330	+0.00(+0.00%)
Mar 07, 2005	24.47	24.55	24.42	24.53	552,638	+0.11(+0.43%)
Mar 04, 2005	24.34	24.47	24.30	24.42	264,833	+0.10(+0.41%)
Mar 03, 2005	24.38	24.41	24.17	24.32	202,224	-0.09(-0.38%)
Mar 02, 2005	24.13	24.47	24.05	24.42	517,856	+0.25(+1.05%)
Mar 01, 2005	24.08	24.26	24.01	24.16	1,356,683	+0.03(+0.13%)
Feb 28, 2005	23.90	24.16	23.49	24.13	375,975	+0.07(+0.31%)
Feb 25, 2005	23.82	24.06	23.81	24.06	398,139	+0.40(+1.67%)
Feb 24, 2005	23.55	23.72	23.43	23.66	257,714	+0.05(+0.21%)
Feb 23, 2005	23.75	23.80	23.54	23.61	442,143	+0.09(+0.37%)
Feb 22, 2005	23.67	23.67	23.53	23.53	587,421	-0.15(-0.63%)
Feb 18, 2005	23.66	23.75	23.59	23.67	303,498	+0.06(+0.24%)
Feb 17, 2005	23.89	23.89	23.59	23.62	329,706	-0.41(-1.70%)
Feb 16, 2005	24.28	24.29	24.00	24.03	405,257	-0.17(-0.69%)
Feb 15, 2005	24.29	24.30	24.12	24.19	454,276	-0.14(-0.56%)
Feb 14, 2005	24.35	24.39	24.13	24.33	526,754	-0.08(-0.33%)
Feb 11, 2005	24.11	24.60	24.08	24.41	304,469	+0.22(+0.89%)
Feb 10, 2005	24.17	24.25	24.01	24.19	644,691	-0.02(-0.08%)
Feb 09, 2005	24.14	24.26	23.96	24.21	635,469	+0.15(+0.62%)
Feb 08, 2005	24.38	24.38	23.73	24.06	1,242,952	-0.32(-1.29%)
Feb 07, 2005	24.55	24.71	24.30	24.38	540,828	-0.29(-1.18%)
Feb 04, 2005	24.41	24.67	24.35	24.67	652,618	+0.26(+1.06%)
Feb 03, 2005	24.03	24.50	23.77	24.41	857,916	+0.38(+1.57%)
Feb 02, 2005	24.00	24.20	23.88	24.03	468,028	+0.04(+0.18%)
Feb 01, 2005	23.58	24.00	23.58	23.99	500,222	+0.33(+1.41%)
Jan 31, 2005	23.77	24.00	23.53	23.66	725,581	-0.10(-0.42%)
Jan 28, 2005	23.69	23.86	23.35	23.75	886,713	+0.06(+0.26%)
Jan 27, 2005	22.50	24.40	22.46	23.69	1,835,874	+1.68(+7.64%)
Jan 26, 2005	21.94	22.18	21.75	22.01	995,267	+0.10(+0.48%)
Jan 25, 2005	21.81	22.12	21.67	21.91	900,788	+0.11(+0.48%)
Jan 24, 2005	22.20	22.26	21.73	21.80	944,954	-0.44(-1.97%)
Jan 21, 2005	22.13	22.58	22.12	22.24	652,133	-0.17(-0.74%)
Jan 20, 2005	22.51	22.51	22.32	22.41	623,336	-0.07(-0.30%)
Jan 19, 2005	22.93	22.97	22.43	22.48	603,599	-0.51(-2.21%)
Jan 18, 2005	22.78	23.14	22.69	22.98	674,944	+0.22(+0.98%)
Jan 14, 2005	22.78	22.86	22.59	22.76	386,005	+0.09(+0.41%)
Jan 13, 2005	22.87	22.90	22.62	22.67	536,946	-0.20(-0.87%)
Jan 12, 2005	22.82	22.91	22.53	22.86	705,358	+0.17(+0.76%)
Jan 11, 2005	22.62	22.86	22.41	22.69	946,572	+0.12(+0.52%)
Jan 10, 2005	22.79	22.82	22.56	22.57	793,690	-0.35(-1.54%)
Jan 07, 2005	23.15	23.15	22.83	22.93	404,287	-0.07(-0.30%)
Jan 06, 2005	22.86	23.07	22.85	22.99	705,520	+0.17(+0.73%)
Jan 05, 2005	22.72	23.07	22.69	22.83	904,509	+0.04(+0.19%)
Jan 04, 2005	22.87	22.93	22.78	22.78	648,897	-0.06(-0.24%)

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.