Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.85	22.92	22.67	22.78	1,003,649	-0.08(-0.33%)
Mar 30, 2005	22.41	22.86	22.41	22.86	525,422	+0.48(+2.15%)
Mar 29, 2005	22.69	23.06	22.33	22.38	875,753	-0.30(-1.33%)
Mar 28, 2005	22.65	23.06	22.53	22.68	644,724	+0.05(+0.24%)
Mar 24, 2005	22.08	22.74	22.08	22.63	1,271,677	+0.55(+2.49%)
Mar 23, 2005	21.93	22.52	21.75	22.08	1,614,433	+0.18(+0.82%)
Mar 22, 2005	22.65	22.85	21.86	21.90	1,062,936	-0.84(-3.71%)
Mar 21, 2005	22.23	22.86	22.21	22.74	1,505,619	+0.50(+2.25%)
Mar 18, 2005	21.97	22.24	21.71	22.24	1,200,592	+0.36(+1.63%)
Mar 17, 2005	21.76	21.94	21.61	21.89	482,596	+0.26(+1.21%)
Mar 16, 2005	21.67	21.76	21.54	21.62	614,280	-0.03(-0.16%)
Mar 15, 2005	21.66	21.79	21.59	21.66	329,354	+0.04(+0.19%)
Mar 14, 2005	21.57	21.71	21.52	21.62	303,571	+0.05(+0.22%)
Mar 11, 2005	21.45	21.60	21.27	21.57	535,473	+0.12(+0.54%)
Mar 10, 2005	21.08	21.49	21.08	21.45	694,834	+0.38(+1.79%)
Mar 09, 2005	21.22	21.32	20.95	21.08	395,778	-0.21(-1.00%)
Mar 08, 2005	21.52	21.52	21.24	21.29	491,191	-0.27(-1.24%)
Mar 07, 2005	21.25	21.71	21.25	21.56	1,186,753	+0.24(+1.13%)
Mar 04, 2005	20.97	21.34	20.95	21.32	434,817	+0.36(+1.70%)
Mar 03, 2005	20.95	21.08	20.62	20.96	599,276	+0.08(+0.36%)
Mar 02, 2005	20.67	21.10	20.61	20.88	438,459	+0.14(+0.70%)
Mar 01, 2005	20.58	20.88	20.51	20.74	396,798	+0.16(+0.77%)
Feb 28, 2005	20.45	20.77	20.37	20.58	788,498	+0.13(+0.64%)
Feb 25, 2005	19.98	20.48	19.92	20.45	377,715	+0.43(+2.16%)
Feb 24, 2005	19.64	20.03	19.48	20.02	544,214	+0.36(+1.85%)
Feb 23, 2005	19.71	19.98	19.63	19.65	439,479	-0.02(-0.10%)
Feb 22, 2005	19.98	20.10	19.65	19.67	461,766	-0.38(-1.92%)
Feb 18, 2005	20.03	20.29	20.00	20.06	303,571	+0.03(+0.17%)
Feb 17, 2005	20.38	20.42	20.02	20.02	468,612	-0.36(-1.78%)
Feb 16, 2005	20.44	20.49	20.31	20.39	302,988	-0.03(-0.17%)
Feb 15, 2005	20.53	20.54	20.36	20.42	770,872	+0.03(+0.17%)
Feb 14, 2005	20.56	20.59	20.33	20.39	513,478	-0.14(-0.70%)
Feb 11, 2005	20.15	20.58	20.08	20.53	645,307	+0.47(+2.33%)
Feb 10, 2005	20.09	20.13	20.00	20.07	433,652	-0.03(-0.14%)
Feb 09, 2005	20.25	20.30	19.95	20.09	636,130	-0.23(-1.11%)
Feb 08, 2005	20.32	20.51	20.29	20.32	554,556	+0.03(+0.17%)
Feb 07, 2005	20.11	20.35	20.10	20.29	496,726	+0.16(+0.78%)
Feb 04, 2005	19.98	20.24	19.87	20.13	691,629	+0.08(+0.41%)
Feb 03, 2005	20.32	20.32	19.63	20.05	788,789	-0.27(-1.35%)
Feb 02, 2005	20.25	20.45	20.17	20.32	529,210	+0.01(+0.03%)
Feb 01, 2005	20.42	20.42	20.19	20.31	558,926	-0.13(-0.64%)
Jan 31, 2005	19.84	20.48	19.82	20.44	674,440	+0.78(+3.94%)
Jan 28, 2005	19.98	19.99	19.53	19.67	523,674	-0.49(-2.42%)
Jan 27, 2005	19.02	20.38	18.98	20.16	1,566,945	+1.61(+8.66%)
Jan 26, 2005	18.30	18.56	18.19	18.55	363,149	+0.30(+1.62%)
Jan 25, 2005	18.35	18.67	18.19	18.25	261,618	-0.10(-0.52%)
Jan 24, 2005	18.09	18.63	18.09	18.35	519,741	+0.27(+1.48%)
Jan 21, 2005	18.17	18.36	18.05	18.08	192,863	-0.14(-0.79%)
Jan 20, 2005	18.36	18.49	18.19	18.23	305,173	-0.26(-1.41%)
Jan 19, 2005	18.94	18.97	18.45	18.49	439,916	-0.49(-2.57%)
Jan 18, 2005	18.95	19.11	18.80	18.97	393,302	+0.03(+0.14%)
Jan 14, 2005	18.47	19.08	18.47	18.95	306,484	+0.64(+3.49%)
Jan 13, 2005	18.76	18.78	18.27	18.31	505,612	-0.50(-2.66%)
Jan 12, 2005	18.66	18.82	18.34	18.81	591,118	+0.09(+0.48%)
Jan 11, 2005	18.68	18.95	18.47	18.72	466,136	-0.03(-0.15%)
Jan 10, 2005	18.72	19.05	18.69	18.75	250,402	-0.01(-0.04%)
Jan 07, 2005	18.95	19.02	18.61	18.75	533,143	-0.16(-0.83%)
Jan 06, 2005	18.73	19.05	18.73	18.91	395,487	+0.17(+0.92%)
Jan 05, 2005	19.32	19.36	18.74	18.74	612,386	-0.58(-3.02%)
Jan 04, 2005	19.84	19.91	19.31	19.32	583,981	-0.45(-2.26%)

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.