Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.20	23.75	23.13	23.75	992,396	+0.45(+1.92%)
Mar 30, 2005	23.10	23.47	23.07	23.30	610,716	+0.20(+0.86%)
Mar 29, 2005	23.34	23.47	23.03	23.10	826,101	-0.27(-1.15%)
Mar 28, 2005	23.44	23.71	23.31	23.37	1,359,697	+0.08(+0.35%)
Mar 24, 2005	22.82	23.55	22.80	23.29	1,479,371	+0.65(+2.86%)
Mar 23, 2005	22.86	22.90	22.59	22.64	943,451	-0.33(-1.44%)
Mar 22, 2005	22.87	23.21	22.86	22.97	1,166,824	+0.01(+0.03%)
Mar 21, 2005	22.52	22.96	22.23	22.96	2,482,951	+0.96(+4.35%)
Mar 18, 2005	22.00	22.14	21.52	22.01	1,970,704	+0.01(+0.03%)
Mar 17, 2005	22.72	23.05	21.60	22.00	3,603,300	-1.78(-7.50%)
Mar 16, 2005	23.48	23.81	23.25	23.78	1,055,573	+0.16(+0.67%)
Mar 15, 2005	23.84	23.86	23.62	23.62	551,750	-0.14(-0.61%)
Mar 14, 2005	23.34	23.81	23.34	23.77	815,934	+0.43(+1.86%)
Mar 11, 2005	23.19	23.60	23.11	23.33	449,504	+0.15(+0.65%)
Mar 10, 2005	23.29	23.36	23.02	23.18	740,993	-0.10(-0.44%)
Mar 09, 2005	23.62	23.71	23.21	23.29	738,959	-0.33(-1.40%)
Mar 08, 2005	23.84	24.02	23.33	23.62	919,487	-0.23(-0.95%)
Mar 07, 2005	24.01	24.43	23.82	23.84	466,933	-0.17(-0.72%)
Mar 04, 2005	24.10	24.22	23.93	24.02	528,948	+0.03(+0.11%)
Mar 03, 2005	24.15	24.36	23.74	23.99	557,269	-0.06(-0.26%)
Mar 02, 2005	23.97	24.42	23.83	24.05	728,648	+0.08(+0.32%)
Mar 01, 2005	23.72	24.09	23.70	23.97	984,263	+0.45(+1.93%)
Feb 28, 2005	23.80	23.86	23.43	23.52	494,382	-0.28(-1.16%)
Feb 25, 2005	23.48	23.97	23.48	23.80	596,047	+0.24(+1.02%)
Feb 24, 2005	23.07	23.66	22.94	23.55	716,593	+0.41(+1.75%)
Feb 23, 2005	22.92	23.20	22.82	23.15	806,494	+0.23(+0.99%)
Feb 22, 2005	22.78	23.07	22.41	22.92	1,023,476	+0.14(+0.63%)
Feb 18, 2005	23.27	23.30	22.61	22.78	1,024,638	-0.42(-1.81%)
Feb 17, 2005	23.34	23.41	23.17	23.20	481,020	-0.21(-0.88%)
Feb 16, 2005	23.39	23.47	23.22	23.40	638,747	-0.06(-0.23%)
Feb 15, 2005	23.40	23.68	23.31	23.46	1,319,612	+0.06(+0.26%)
Feb 14, 2005	23.69	23.69	23.28	23.40	517,475	-0.29(-1.22%)
Feb 11, 2005	23.53	23.84	23.22	23.69	745,350	+0.11(+0.47%)
Feb 10, 2005	23.58	23.73	23.36	23.58	737,943	-0.01(-0.03%)
Feb 09, 2005	24.06	24.06	23.55	23.58	704,974	-0.51(-2.12%)
Feb 08, 2005	23.86	24.13	23.76	24.09	1,132,113	+0.24(+1.01%)
Feb 07, 2005	23.69	23.94	23.62	23.85	863,572	+0.17(+0.70%)
Feb 04, 2005	23.24	23.77	23.24	23.69	1,197,759	+0.33(+1.42%)
Feb 03, 2005	22.93	23.43	22.84	23.36	1,068,645	+0.31(+1.34%)
Feb 02, 2005	22.78	23.12	22.78	23.05	944,177	+0.27(+1.18%)
Feb 01, 2005	22.69	22.94	22.47	22.78	638,601	+0.26(+1.16%)
Jan 31, 2005	22.10	22.57	22.01	22.52	530,836	+0.69(+3.15%)
Jan 28, 2005	22.00	22.10	21.83	21.83	643,975	-0.21(-0.94%)
Jan 27, 2005	21.83	22.10	21.79	22.03	435,126	+0.15(+0.69%)
Jan 26, 2005	21.78	21.94	21.69	21.88	623,787	+0.19(+0.89%)
Jan 25, 2005	21.41	21.72	21.29	21.69	777,156	+0.34(+1.61%)
Jan 24, 2005	21.96	21.98	21.25	21.34	775,413	-0.50(-2.27%)
Jan 21, 2005	22.21	22.21	21.76	21.84	1,059,350	-0.32(-1.46%)
Jan 20, 2005	22.58	22.59	22.07	22.16	1,320,919	-0.41(-1.83%)
Jan 19, 2005	22.58	22.71	22.46	22.58	899,445	-0.10(-0.46%)
Jan 18, 2005	21.79	22.82	21.63	22.68	989,636	+0.90(+4.14%)
Jan 14, 2005	21.79	21.90	21.63	21.78	1,047,004	-0.06(-0.25%)
Jan 13, 2005	21.70	21.99	21.56	21.83	924,571	+0.13(+0.60%)
Jan 12, 2005	21.75	21.75	21.35	21.70	585,736	-0.05(-0.22%)
Jan 11, 2005	21.93	22.05	21.70	21.75	800,249	-0.18(-0.82%)
Jan 10, 2005	21.82	22.42	21.80	21.93	1,114,394	-0.16(-0.72%)
Jan 07, 2005	22.03	22.36	21.91	22.09	744,623	-0.08(-0.37%)
Jan 06, 2005	21.00	22.38	21.00	22.17	1,955,890	+1.15(+5.47%)
Jan 05, 2005	21.34	21.42	20.97	21.02	688,708	-0.32(-1.52%)
Jan 04, 2005	22.12	22.12	20.94	21.34	2,023,715	-0.78(-3.52%)

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.