Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.44	24.66	24.36	24.47	1,400,977	+0.03(+0.11%)
Mar 30, 2005	24.05	24.44	23.90	24.44	781,318	+0.35(+1.45%)
Mar 29, 2005	24.40	24.68	24.07	24.09	3,511,758	+0.69(+2.93%)
Mar 28, 2005	23.35	23.46	23.26	23.41	1,324,537	+0.06(+0.24%)
Mar 24, 2005	23.00	23.48	22.93	23.35	1,361,794	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,667	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,952	+0.22(+0.98%)
Mar 21, 2005	23.26	23.33	22.46	22.88	1,126,691	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.04	23.27	1,052,392	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,664	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.02	1,123,908	+0.21(+0.92%)
Mar 15, 2005	23.16	23.24	22.80	22.81	1,270,151	-0.26(-1.11%)
Mar 14, 2005	23.02	23.35	22.98	23.07	1,543,580	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.95	22.97	1,211,482	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,419	+0.24(+1.06%)
Mar 09, 2005	22.88	22.88	22.44	22.50	1,665,414	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.88	943,620	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.83	23.02	1,011,281	+0.09(+0.39%)
Mar 04, 2005	22.65	22.95	22.64	22.93	2,107,354	+0.32(+1.43%)
Mar 03, 2005	22.62	22.68	22.53	22.60	1,648,284	-0.01(-0.06%)
Mar 02, 2005	22.30	22.75	22.30	22.62	2,126,197	+0.40(+1.81%)
Mar 01, 2005	22.05	22.26	21.95	22.22	1,791,958	+0.17(+0.78%)
Feb 28, 2005	21.78	22.12	21.66	22.04	1,818,937	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.43	21.82	4,916,590	+0.87(+4.17%)
Feb 24, 2005	20.78	21.00	20.50	20.95	2,663,634	+0.26(+1.26%)
Feb 23, 2005	20.58	20.76	20.41	20.69	1,812,513	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.56	1,271,864	-0.23(-1.12%)
Feb 18, 2005	20.94	21.13	20.70	20.80	783,888	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,728	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,248	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.34	21.34	2,145,682	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.49	2,598,756	+0.57(+2.72%)
Feb 11, 2005	20.57	20.92	20.52	20.92	797,377	+0.35(+1.70%)
Feb 10, 2005	20.64	20.64	20.43	20.57	396,119	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,353	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,701	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.71	20.92	1,198,421	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,287,066	+0.56(+2.74%)
Feb 03, 2005	20.29	20.32	20.12	20.30	630,150	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.34	539,792	-0.07(-0.32%)
Feb 01, 2005	20.15	20.43	20.12	20.41	941,907	+0.31(+1.53%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,685	+0.29(+1.46%)
Jan 28, 2005	19.99	20.05	19.71	19.81	1,794,313	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.97	1,209,769	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,558	-0.02(-0.09%)
Jan 25, 2005	20.13	20.30	19.91	19.98	1,427,314	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,703	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,949	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.57	20.79	1,197,993	+0.05(+0.23%)
Jan 19, 2005	20.71	21.01	20.68	20.75	799,090	+0.07(+0.32%)
Jan 18, 2005	20.71	20.88	20.59	20.68	1,241,245	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.70	1,926,852	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.85	20.87	1,815,511	-0.33(-1.54%)
Jan 12, 2005	20.78	21.37	20.78	21.20	3,498,483	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,676	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.54	641,499	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,243	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,955	+0.00(+0.00%)
Jan 05, 2005	20.42	20.60	20.26	20.55	1,990,874	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,225	-0.13(-0.64%)

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.