Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.72	19.77	19.70	19.74	63,823	+0.06(+0.33%)
Mar 30, 2005	19.48	19.67	19.48	19.67	46,890	+0.32(+1.64%)
Mar 29, 2005	19.52	19.65	19.35	19.35	472,814	-0.20(-1.00%)
Mar 28, 2005	19.61	19.65	19.55	19.55	518,836	-0.08(-0.42%)
Mar 24, 2005	19.63	19.67	19.57	19.63	51,232	-0.04(-0.19%)
Mar 23, 2005	19.71	19.75	19.65	19.67	52,100	-0.07(-0.37%)
Mar 22, 2005	20.01	20.09	19.74	19.74	47,759	-0.24(-1.22%)
Mar 21, 2005	20.07	20.07	19.91	19.99	38,641	-0.03(-0.13%)
Mar 18, 2005	20.11	20.11	19.96	20.01	388,150	-0.07(-0.34%)
Mar 17, 2005	20.02	20.10	20.02	20.08	72,941	+0.08(+0.39%)
Mar 16, 2005	20.08	20.08	19.95	20.00	72,072	-0.19(-0.92%)
Mar 15, 2005	20.35	20.39	20.18	20.19	95,952	-0.09(-0.45%)
Mar 14, 2005	20.21	20.29	20.18	20.28	53,403	+0.17(+0.82%)
Mar 11, 2005	20.27	20.27	20.10	20.12	46,022	-0.09(-0.46%)
Mar 10, 2005	20.26	20.26	20.10	20.21	29,957	+0.02(+0.11%)
Mar 09, 2005	20.43	20.45	20.19	20.19	73,809	-0.29(-1.44%)
Mar 08, 2005	20.54	20.54	20.46	20.48	83,795	-0.06(-0.30%)
Mar 07, 2005	20.55	20.61	20.54	20.54	808,429	+0.03(+0.16%)
Mar 04, 2005	20.40	20.58	20.40	20.51	257,464	+0.21(+1.01%)
Mar 03, 2005	20.34	20.34	20.19	20.31	26,050	+0.05(+0.26%)
Mar 02, 2005	20.19	20.34	20.19	20.25	29,089	-0.01(-0.06%)
Mar 01, 2005	20.22	20.28	20.21	20.26	69,901	+0.09(+0.45%)
Feb 28, 2005	20.26	20.27	20.06	20.17	50,364	-0.11(-0.54%)
Feb 25, 2005	20.06	20.29	20.06	20.28	98,991	+0.23(+1.16%)
Feb 24, 2005	19.90	20.05	19.84	20.05	104,635	+0.15(+0.75%)
Feb 23, 2005	19.80	19.90	19.80	19.90	406,819	+0.19(+0.95%)
Feb 22, 2005	19.99	20.04	19.72	19.72	49,929	-0.34(-1.71%)
Feb 18, 2005	20.05	20.06	20.03	20.06	311,736	-0.01(-0.03%)
Feb 17, 2005	20.19	20.22	20.06	20.07	71,638	-0.15(-0.72%)
Feb 16, 2005	20.13	20.24	20.08	20.21	37,338	+0.04(+0.19%)
Feb 15, 2005	20.08	20.18	20.08	20.17	135,027	+0.07(+0.36%)
Feb 14, 2005	20.09	20.10	20.04	20.10	1,045,054	+0.05(+0.24%)
Feb 11, 2005	19.96	20.10	19.90	20.05	43,417	+0.10(+0.48%)
Feb 10, 2005	19.91	19.97	19.87	19.96	85,532	+0.12(+0.63%)
Feb 09, 2005	20.01	20.02	19.83	19.83	529,256	-0.15(-0.76%)
Feb 08, 2005	19.97	20.02	19.96	19.98	72,941	+0.00(+0.01%)
Feb 07, 2005	19.99	20.03	19.91	19.98	150,223	+0.02(+0.08%)
Feb 04, 2005	19.82	20.00	19.80	19.96	84,663	+0.21(+1.07%)
Feb 03, 2005	19.76	19.78	19.71	19.75	52,969	-0.02(-0.08%)
Feb 02, 2005	19.72	19.81	19.68	19.77	157,170	+0.09(+0.43%)
Feb 01, 2005	19.60	19.70	19.58	19.68	23,011	+0.14(+0.73%)
Jan 31, 2005	19.49	19.55	19.48	19.54	56,008	+0.19(+1.00%)
Jan 28, 2005	19.39	19.39	19.27	19.35	53,403	-0.06(-0.32%)
Jan 27, 2005	19.37	19.46	19.34	19.41	54,705	+0.03(+0.16%)
Jan 26, 2005	19.34	19.40	19.29	19.38	86,834	+0.10(+0.50%)
Jan 25, 2005	19.34	19.37	19.26	19.28	108,109	+0.03(+0.17%)
Jan 24, 2005	19.33	19.37	19.25	19.25	75,111	-0.03(-0.13%)
Jan 21, 2005	19.43	19.44	19.26	19.28	36,036	-0.06(-0.33%)
Jan 20, 2005	19.41	19.45	19.33	19.34	75,546	-0.21(-1.10%)
Jan 19, 2005	19.66	19.66	19.54	19.55	46,456	-0.10(-0.53%)
Jan 18, 2005	19.42	19.66	19.41	19.66	130,686	+0.21(+1.08%)
Jan 14, 2005	19.34	19.45	19.34	19.45	253,122	+0.16(+0.84%)
Jan 13, 2005	19.39	19.46	19.28	19.29	17,801	-0.14(-0.70%)
Jan 12, 2005	19.34	19.42	19.25	19.42	40,378	+0.04(+0.19%)
Jan 11, 2005	19.43	19.43	19.31	19.39	62,955	-0.06(-0.33%)
Jan 10, 2005	19.43	19.56	19.39	19.45	75,980	+0.03(+0.17%)
Jan 07, 2005	19.53	19.53	19.39	19.42	487,576	-0.04(-0.20%)
Jan 06, 2005	19.43	19.54	19.40	19.46	55,139	+0.07(+0.34%)
Jan 05, 2005	19.54	19.54	19.39	19.39	90,742	-0.11(-0.57%)
Jan 04, 2005	19.80	19.80	19.50	19.50	109,845	-0.23(-1.16%)

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.