Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.42	24.64	24.33	24.45	1,402,278	+0.03(+0.11%)
Mar 30, 2005	24.03	24.42	23.88	24.42	782,044	+0.35(+1.45%)
Mar 29, 2005	24.38	24.66	24.05	24.07	3,515,020	+0.69(+2.93%)
Mar 28, 2005	23.33	23.44	23.24	23.39	1,325,767	+0.06(+0.24%)
Mar 24, 2005	22.98	23.46	22.91	23.33	1,363,058	+0.38(+1.67%)
Mar 23, 2005	22.97	23.11	22.77	22.95	1,433,997	-0.14(-0.61%)
Mar 22, 2005	22.91	23.40	22.91	23.09	1,526,368	+0.22(+0.98%)
Mar 21, 2005	23.24	23.31	22.44	22.86	1,127,738	-0.39(-1.67%)
Mar 18, 2005	23.33	23.33	23.02	23.25	1,053,370	+0.01(+0.06%)
Mar 17, 2005	23.01	23.27	22.99	23.24	1,345,913	+0.23(+1.01%)
Mar 16, 2005	22.80	23.03	22.73	23.00	1,124,952	+0.21(+0.92%)
Mar 15, 2005	23.14	23.22	22.78	22.79	1,271,331	-0.26(-1.11%)
Mar 14, 2005	23.00	23.33	22.96	23.05	1,545,014	+0.10(+0.45%)
Mar 11, 2005	23.10	23.26	22.93	22.95	1,212,608	+0.23(+1.01%)
Mar 10, 2005	22.49	22.78	22.49	22.72	653,025	+0.24(+1.06%)
Mar 09, 2005	22.86	22.86	22.42	22.48	1,666,960	-0.38(-1.67%)
Mar 08, 2005	22.99	23.04	22.78	22.86	944,496	-0.13(-0.57%)
Mar 07, 2005	22.91	23.04	22.81	22.99	1,012,221	+0.09(+0.39%)
Mar 04, 2005	22.63	22.93	22.62	22.91	2,109,312	+0.32(+1.43%)
Mar 03, 2005	22.60	22.66	22.51	22.58	1,649,815	-0.01(-0.06%)
Mar 02, 2005	22.28	22.73	22.28	22.60	2,128,172	+0.40(+1.81%)
Mar 01, 2005	22.03	22.24	21.93	22.20	1,793,622	+0.17(+0.78%)
Feb 28, 2005	21.76	22.10	21.64	22.02	1,820,626	+0.22(+1.01%)
Feb 25, 2005	20.66	21.99	20.41	21.80	4,921,156	+0.87(+4.17%)
Feb 24, 2005	20.76	20.98	20.48	20.93	2,666,108	+0.26(+1.26%)
Feb 23, 2005	20.56	20.74	20.39	20.67	1,814,197	+0.13(+0.61%)
Feb 22, 2005	20.67	20.67	20.45	20.54	1,273,045	-0.23(-1.12%)
Feb 18, 2005	20.92	21.11	20.68	20.78	784,616	-0.15(-0.74%)
Feb 17, 2005	21.01	21.02	20.61	20.93	1,355,986	-0.13(-0.62%)
Feb 16, 2005	21.35	21.35	21.01	21.06	780,972	-0.26(-1.23%)
Feb 15, 2005	21.48	21.59	21.32	21.32	2,147,675	-0.15(-0.70%)
Feb 14, 2005	21.00	21.52	21.00	21.47	2,601,170	+0.57(+2.72%)
Feb 11, 2005	20.55	20.90	20.50	20.90	798,118	+0.35(+1.70%)
Feb 10, 2005	20.62	20.62	20.41	20.55	396,487	+0.12(+0.59%)
Feb 09, 2005	20.58	20.64	20.43	20.43	645,952	-0.07(-0.36%)
Feb 08, 2005	20.90	20.94	20.43	20.51	1,206,821	-0.40(-1.90%)
Feb 07, 2005	20.84	21.00	20.69	20.90	1,199,534	+0.07(+0.31%)
Feb 04, 2005	20.29	20.87	20.29	20.84	1,288,262	+0.56(+2.74%)
Feb 03, 2005	20.27	20.30	20.11	20.28	630,736	-0.04(-0.21%)
Feb 02, 2005	20.39	20.44	20.24	20.32	540,294	-0.07(-0.32%)
Feb 01, 2005	20.13	20.41	20.11	20.39	942,782	+0.31(+1.53%)
Jan 31, 2005	19.85	20.22	19.85	20.08	1,409,994	+0.29(+1.46%)
Jan 28, 2005	19.98	20.03	19.69	19.79	1,795,980	-0.16(-0.82%)
Jan 27, 2005	19.94	20.17	19.92	19.96	1,210,893	+0.01(+0.07%)
Jan 26, 2005	20.02	20.16	19.85	19.94	1,389,848	-0.02(-0.09%)
Jan 25, 2005	20.11	20.28	19.89	19.96	1,428,640	-0.15(-0.74%)
Jan 24, 2005	20.02	20.26	19.90	20.11	1,571,161	-0.35(-1.71%)
Jan 21, 2005	20.89	20.89	20.46	20.46	1,347,199	-0.31(-1.50%)
Jan 20, 2005	20.72	20.93	20.55	20.77	1,199,106	+0.05(+0.22%)
Jan 19, 2005	20.69	20.99	20.66	20.73	799,832	+0.07(+0.32%)
Jan 18, 2005	20.69	20.86	20.57	20.66	1,242,398	-0.02(-0.11%)
Jan 14, 2005	20.86	20.98	20.68	20.68	1,928,642	-0.17(-0.81%)
Jan 13, 2005	21.14	21.51	20.83	20.85	1,817,197	-0.33(-1.54%)
Jan 12, 2005	20.76	21.35	20.76	21.18	3,501,732	+0.92(+4.54%)
Jan 11, 2005	20.51	20.51	20.24	20.26	872,486	-0.27(-1.30%)
Jan 10, 2005	20.46	20.72	20.44	20.53	642,095	-0.00(-0.02%)
Jan 07, 2005	20.53	20.55	20.42	20.53	786,973	+0.00(+0.00%)
Jan 06, 2005	20.51	20.59	20.25	20.53	1,064,943	+0.00(+0.00%)
Jan 05, 2005	20.40	20.58	20.24	20.53	1,992,723	+0.13(+0.64%)
Jan 04, 2005	20.53	20.60	20.30	20.40	1,084,231	-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.