Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.27	24.25	22.97	23.08	239,896	-0.43(-1.83%)
Mar 30, 2005	22.59	23.84	22.59	23.51	185,939	+1.16(+5.19%)
Mar 29, 2005	23.01	23.68	22.31	22.35	82,158	-0.50(-2.19%)
Mar 28, 2005	22.73	24.03	22.61	22.85	246,129	+0.06(+0.28%)
Mar 24, 2005	22.41	23.15	22.12	22.78	118,571	+0.59(+2.67%)
Mar 23, 2005	22.84	23.09	22.14	22.19	119,576	-0.77(-3.34%)
Mar 22, 2005	22.16	23.80	22.16	22.96	140,026	+0.68(+3.07%)
Mar 21, 2005	22.46	22.77	22.12	22.27	97,806	-0.28(-1.23%)
Mar 18, 2005	23.66	23.66	22.52	22.55	224,357	-1.03(-4.35%)
Mar 17, 2005	22.78	23.81	22.78	23.58	135,500	+0.64(+2.77%)
Mar 16, 2005	22.66	23.14	22.50	22.94	231,887	+0.48(+2.12%)
Mar 15, 2005	23.81	24.09	22.35	22.47	165,856	-1.21(-5.10%)
Mar 14, 2005	23.36	23.77	23.28	23.67	140,854	+0.11(+0.47%)
Mar 11, 2005	23.45	23.78	23.45	23.56	99,650	-0.06(-0.27%)
Mar 10, 2005	23.29	24.09	23.08	23.63	141,391	+0.24(+1.02%)
Mar 09, 2005	23.91	23.94	23.32	23.39	97,870	-0.32(-1.34%)
Mar 08, 2005	24.40	24.49	23.68	23.71	117,769	-0.79(-3.21%)
Mar 07, 2005	24.95	25.32	24.44	24.49	255,897	-0.58(-2.31%)
Mar 04, 2005	25.64	25.64	24.94	25.07	99,047	-0.19(-0.76%)
Mar 03, 2005	25.24	25.58	24.89	25.26	217,578	+0.21(+0.86%)
Mar 02, 2005	25.36	25.42	24.17	25.05	183,736	-0.45(-1.75%)
Mar 01, 2005	23.98	25.84	23.98	25.49	168,685	+1.49(+6.19%)
Feb 28, 2005	25.10	25.58	23.98	24.01	185,769	-1.51(-5.92%)
Feb 25, 2005	25.69	25.93	25.06	25.52	156,398	+0.12(+0.47%)
Feb 24, 2005	24.75	25.63	24.51	25.40	110,545	+0.92(+3.77%)
Feb 23, 2005	25.53	25.53	24.27	24.48	123,903	-0.59(-2.35%)
Feb 22, 2005	25.36	25.72	24.50	25.06	177,283	-0.56(-2.20%)
Feb 18, 2005	26.48	26.48	25.34	25.63	77,110	-0.45(-1.74%)
Feb 17, 2005	26.86	27.16	25.93	26.08	119,792	-0.73(-2.73%)
Feb 16, 2005	26.70	26.95	25.92	26.81	202,638	+0.16(+0.60%)
Feb 15, 2005	26.47	26.87	25.92	26.65	129,486	+0.01(+0.03%)
Feb 14, 2005	26.92	27.23	26.31	26.65	168,184	-0.37(-1.37%)
Feb 11, 2005	27.01	27.49	25.93	27.02	183,116	-0.01(-0.04%)
Feb 10, 2005	27.13	27.66	26.46	27.03	153,691	-0.26(-0.95%)
Feb 09, 2005	28.72	28.78	27.20	27.29	197,348	-2.00(-6.83%)
Feb 08, 2005	29.30	29.99	28.82	29.29	313,710	-0.29(-0.97%)
Feb 07, 2005	28.78	29.74	28.78	29.57	140,126	+0.27(+0.92%)
Feb 04, 2005	28.45	29.30	28.36	29.30	107,697	+0.74(+2.59%)
Feb 03, 2005	28.62	28.99	28.21	28.56	102,971	-0.17(-0.61%)
Feb 02, 2005	28.46	28.86	28.37	28.74	227,387	-0.29(-0.99%)
Feb 01, 2005	28.30	29.02	28.27	29.02	299,780	+0.70(+2.47%)
Jan 31, 2005	27.74	28.98	27.56	28.32	329,308	+0.56(+2.00%)
Jan 28, 2005	27.75	27.81	27.46	27.77	151,168	-0.02(-0.06%)
Jan 27, 2005	26.79	27.82	26.26	27.78	268,895	+0.32(+1.16%)
Jan 26, 2005	24.61	27.61	24.55	27.47	394,274	+3.66(+15.36%)
Jan 25, 2005	23.67	24.09	23.53	23.81	127,101	+0.07(+0.30%)
Jan 24, 2005	23.73	24.14	23.67	23.74	112,312	+0.06(+0.27%)
Jan 21, 2005	23.67	24.11	23.55	23.67	96,280	-0.12(-0.50%)
Jan 20, 2005	23.86	24.21	23.39	23.79	121,768	-0.32(-1.32%)
Jan 19, 2005	24.68	25.09	23.97	24.11	158,076	-0.61(-2.48%)
Jan 18, 2005	24.17	24.96	24.12	24.72	125,047	+0.45(+1.87%)
Jan 14, 2005	24.29	24.59	24.09	24.27	59,130	+0.09(+0.36%)
Jan 13, 2005	23.81	24.45	23.79	24.18	93,617	+0.32(+1.33%)
Jan 12, 2005	23.85	24.07	23.61	23.86	100,835	-0.06(-0.27%)
Jan 11, 2005	24.80	24.90	23.93	23.93	88,869	-0.76(-3.09%)
Jan 10, 2005	24.32	24.83	24.28	24.69	189,449	+0.10(+0.42%)
Jan 07, 2005	24.38	24.99	24.25	24.59	176,691	+0.11(+0.45%)
Jan 06, 2005	24.58	25.30	24.47	24.48	145,406	-0.51(-2.04%)
Jan 05, 2005	25.64	26.03	24.90	24.99	232,548	-0.72(-2.78%)
Jan 04, 2005	26.52	27.03	25.70	25.70	232,875	-0.92(-3.46%)

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.