Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.57	21.80	21.24	21.62	125,930	-0.13(-0.58%)
Mar 30, 2005	21.51	21.90	21.51	21.74	57,801	+0.45(+2.09%)
Mar 29, 2005	21.28	21.84	21.18	21.30	81,898	-0.09(-0.40%)
Mar 28, 2005	21.66	21.78	21.37	21.38	63,112	-0.07(-0.31%)
Mar 24, 2005	21.70	21.92	21.45	21.45	66,557	-0.03(-0.16%)
Mar 23, 2005	21.52	21.68	21.47	21.48	88,231	-0.12(-0.55%)
Mar 22, 2005	21.75	22.12	21.52	21.60	65,121	+0.02(+0.09%)
Mar 21, 2005	21.65	21.75	21.54	21.58	95,808	-0.07(-0.31%)
Mar 18, 2005	21.76	21.76	21.34	21.65	321,704	+0.19(+0.90%)
Mar 17, 2005	21.66	21.66	21.28	21.46	43,954	+0.01(+0.03%)
Mar 16, 2005	21.35	21.64	21.35	21.45	75,265	+0.10(+0.47%)
Mar 15, 2005	21.38	21.82	21.28	21.35	65,064	-0.26(-1.20%)
Mar 14, 2005	21.61	21.68	21.40	21.61	59,157	+0.34(+1.60%)
Mar 11, 2005	21.57	21.60	21.25	21.27	61,988	-0.15(-0.68%)
Mar 10, 2005	21.46	21.70	21.13	21.42	103,610	+0.18(+0.86%)
Mar 09, 2005	21.45	21.68	21.22	21.23	72,850	-0.34(-1.59%)
Mar 08, 2005	21.86	21.90	21.50	21.58	114,199	+0.15(+0.68%)
Mar 07, 2005	21.54	21.77	21.30	21.43	39,572	-0.11(-0.52%)
Mar 04, 2005	21.48	21.58	21.02	21.54	54,113	+0.43(+2.05%)
Mar 03, 2005	21.38	21.44	20.94	21.11	49,058	+0.03(+0.16%)
Mar 02, 2005	20.55	21.54	20.55	21.08	95,248	+0.14(+0.67%)
Mar 01, 2005	20.39	20.99	20.39	20.94	130,794	+0.55(+2.67%)
Feb 28, 2005	21.22	21.28	20.39	20.39	274,373	-0.81(-3.83%)
Feb 25, 2005	20.62	21.20	20.62	21.20	74,261	+0.55(+2.64%)
Feb 24, 2005	20.98	20.98	20.49	20.66	68,976	-0.05(-0.23%)
Feb 23, 2005	20.82	20.92	20.48	20.71	62,165	+0.22(+1.07%)
Feb 22, 2005	20.65	20.85	20.47	20.49	88,617	-0.29(-1.38%)
Feb 18, 2005	21.56	21.56	20.62	20.77	108,768	-0.53(-2.47%)
Feb 17, 2005	21.64	21.71	21.30	21.30	55,180	-0.29(-1.36%)
Feb 16, 2005	21.68	21.95	21.45	21.59	76,801	-0.09(-0.43%)
Feb 15, 2005	22.02	22.02	21.56	21.68	49,341	-0.25(-1.15%)
Feb 14, 2005	21.62	21.95	21.52	21.94	41,992	-0.07(-0.30%)
Feb 11, 2005	21.68	22.12	21.36	22.00	137,967	+0.32(+1.47%)
Feb 10, 2005	21.75	21.79	21.64	21.68	68,483	-0.11(-0.49%)
Feb 09, 2005	22.06	22.08	21.78	21.79	76,947	-0.07(-0.30%)
Feb 08, 2005	21.72	22.10	21.66	21.86	80,688	+0.11(+0.52%)
Feb 07, 2005	21.28	21.74	21.28	21.74	62,412	+0.24(+1.11%)
Feb 04, 2005	21.36	21.54	21.30	21.50	51,088	+0.11(+0.50%)
Feb 03, 2005	20.73	21.50	20.73	21.40	77,989	+0.23(+1.10%)
Feb 02, 2005	20.75	21.28	20.75	21.16	65,864	-0.01(-0.06%)
Feb 01, 2005	21.60	21.60	20.82	21.18	49,667	-0.32(-1.49%)
Jan 31, 2005	21.28	21.51	21.25	21.50	41,662	+0.35(+1.64%)
Jan 28, 2005	21.10	21.24	20.78	21.15	34,495	-0.06(-0.28%)
Jan 27, 2005	21.00	21.28	20.75	21.21	44,585	+0.07(+0.35%)
Jan 26, 2005	21.14	21.28	20.77	21.14	41,743	+0.49(+2.35%)
Jan 25, 2005	20.85	21.09	20.54	20.65	32,889	+0.11(+0.55%)
Jan 24, 2005	21.28	21.28	20.47	20.54	21,544	-0.31(-1.50%)
Jan 21, 2005	21.38	21.50	20.55	20.85	50,286	-0.28(-1.32%)
Jan 20, 2005	21.02	21.32	20.61	21.13	81,080	+0.11(+0.51%)
Jan 19, 2005	21.38	21.76	20.96	21.02	60,621	-0.80(-3.69%)
Jan 18, 2005	21.39	21.90	21.26	21.83	183,962	+1.06(+5.09%)
Jan 14, 2005	20.67	20.98	20.57	20.77	73,641	+0.45(+2.19%)
Jan 13, 2005	20.98	21.25	20.12	20.33	76,642	-0.43(-2.05%)
Jan 12, 2005	20.50	20.85	20.24	20.75	106,384	+0.25(+1.23%)
Jan 11, 2005	21.12	21.12	20.43	20.50	47,616	-0.20(-0.96%)
Jan 10, 2005	20.69	21.18	20.39	20.70	62,604	+0.15(+0.74%)
Jan 07, 2005	21.77	21.77	20.55	20.55	106,085	-0.79(-3.71%)
Jan 06, 2005	21.04	21.84	20.99	21.34	52,211	+0.29(+1.36%)
Jan 05, 2005	21.54	22.20	21.05	21.05	60,284	-0.90(-4.09%)
Jan 04, 2005	22.56	22.56	21.67	21.95	51,929	-0.17(-0.78%)

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.