Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.65	22.96	22.55	22.75	2,608,523	+0.06(+0.25%)
Mar 30, 2005	22.24	22.71	22.20	22.70	3,153,422	+0.46(+2.06%)
Mar 29, 2005	22.80	22.91	22.20	22.24	4,232,135	-0.63(-2.76%)
Mar 28, 2005	22.66	23.09	22.63	22.87	3,011,015	+0.21(+0.92%)
Mar 24, 2005	22.52	22.77	22.43	22.66	2,771,396	+0.32(+1.42%)
Mar 23, 2005	22.20	22.62	22.15	22.35	4,913,472	-0.38(-1.68%)
Mar 22, 2005	23.38	23.38	22.66	22.73	3,991,663	-0.56(-2.41%)
Mar 21, 2005	23.13	23.42	23.05	23.29	5,759,388	+0.61(+2.68%)
Mar 18, 2005	22.73	22.87	22.56	22.68	4,579,199	-0.05(-0.21%)
Mar 17, 2005	23.08	23.12	22.69	22.73	3,590,024	-0.37(-1.58%)
Mar 16, 2005	23.19	23.26	22.99	23.09	3,293,271	-0.19(-0.80%)
Mar 15, 2005	22.98	23.44	22.98	23.28	4,130,659	+0.20(+0.85%)
Mar 14, 2005	23.16	23.30	22.75	23.08	5,736,364	-0.06(-0.24%)
Mar 11, 2005	23.21	23.36	22.93	23.14	6,022,031	-0.07(-0.30%)
Mar 10, 2005	22.49	23.24	22.49	23.21	8,143,641	+0.72(+3.18%)
Mar 09, 2005	22.70	22.75	22.14	22.49	7,497,266	-0.32(-1.40%)
Mar 08, 2005	22.83	23.13	22.54	22.81	5,080,609	-0.02(-0.10%)
Mar 07, 2005	23.10	23.41	22.59	22.84	7,799,988	-0.27(-1.16%)
Mar 04, 2005	22.73	23.69	22.73	23.10	10,463,940	+0.39(+1.73%)
Mar 03, 2005	23.54	23.54	22.37	22.71	16,970,326	-0.63(-2.68%)
Mar 02, 2005	24.95	24.95	22.88	23.34	33,347,146	-2.46(-9.55%)
Mar 01, 2005	24.27	25.86	24.27	25.80	11,024,188	+1.57(+6.48%)
Feb 28, 2005	24.72	24.78	24.19	24.23	5,539,382	-0.53(-2.15%)
Feb 25, 2005	24.62	24.88	24.32	24.76	3,943,910	+0.13(+0.54%)
Feb 24, 2005	24.38	24.81	24.13	24.63	4,876,805	+0.25(+1.04%)
Feb 23, 2005	24.64	24.92	24.22	24.37	5,889,857	-0.24(-0.99%)
Feb 22, 2005	24.86	25.41	24.45	24.62	5,968,308	-0.54(-2.15%)
Feb 18, 2005	24.88	25.26	24.80	25.16	4,755,716	+0.17(+0.69%)
Feb 17, 2005	25.27	25.53	24.88	24.98	5,622,950	-0.36(-1.42%)
Feb 16, 2005	24.87	25.43	24.37	25.34	10,090,441	+0.47(+1.89%)
Feb 15, 2005	24.77	24.97	24.54	24.87	5,406,354	+0.10(+0.40%)
Feb 14, 2005	24.71	24.87	24.43	24.77	4,831,610	+0.21(+0.84%)
Feb 11, 2005	24.18	24.70	23.92	24.57	5,779,001	+0.38(+1.59%)
Feb 10, 2005	23.95	24.30	23.65	24.18	8,056,662	+0.38(+1.58%)
Feb 09, 2005	24.67	24.68	23.69	23.81	8,234,032	-0.87(-3.51%)
Feb 08, 2005	24.53	24.79	24.36	24.67	7,962,861	+0.20(+0.83%)
Feb 07, 2005	24.33	24.59	24.03	24.47	8,948,626	+0.43(+1.81%)
Feb 04, 2005	22.87	24.04	22.75	24.03	10,453,707	+1.14(+4.99%)
Feb 03, 2005	22.75	23.20	22.34	22.89	7,465,715	+0.10(+0.43%)
Feb 02, 2005	22.55	23.14	22.55	22.79	12,544,619	+0.34(+1.50%)
Feb 01, 2005	22.69	22.98	21.82	22.46	29,484,246	-2.70(-10.72%)
Jan 31, 2005	25.01	25.30	24.78	25.15	9,039,016	+0.59(+2.39%)
Jan 28, 2005	24.98	24.98	23.95	24.57	11,832,583	-0.05(-0.20%)
Jan 27, 2005	23.81	24.63	23.49	24.61	13,649,767	+1.50(+6.49%)
Jan 26, 2005	22.00	23.16	21.74	23.11	10,336,882	+1.33(+6.11%)
Jan 25, 2005	21.69	22.33	21.52	21.78	9,909,661	+0.08(+0.38%)
Jan 24, 2005	22.22	22.34	21.59	21.70	13,868,067	-0.84(-3.74%)
Jan 21, 2005	22.76	22.98	22.40	22.54	9,705,856	-0.57(-2.45%)
Jan 20, 2005	23.84	23.84	22.68	23.11	14,896,469	-0.84(-3.53%)
Jan 19, 2005	24.45	24.52	23.89	23.95	4,303,765	-0.25(-1.02%)
Jan 18, 2005	24.33	24.33	24.04	24.20	4,461,522	-0.16(-0.66%)
Jan 14, 2005	24.29	24.51	24.08	24.36	2,545,421	+0.03(+0.13%)
Jan 13, 2005	24.29	24.67	23.82	24.33	6,890,970	+0.04(+0.17%)
Jan 12, 2005	24.91	25.09	23.45	24.29	16,178,133	-0.63(-2.51%)
Jan 11, 2005	25.19	25.23	24.87	24.91	4,956,962	-0.35(-1.40%)
Jan 10, 2005	25.52	25.63	25.07	25.27	6,993,299	-0.25(-0.99%)
Jan 07, 2005	25.98	26.16	25.46	25.52	4,794,942	-0.46(-1.76%)
Jan 06, 2005	25.51	26.09	25.34	25.98	4,967,195	+0.47(+1.84%)
Jan 05, 2005	25.15	25.71	25.05	25.51	7,979,916	+0.35(+1.40%)
Jan 04, 2005	25.56	25.94	24.63	25.15	11,600,639	-0.40(-1.56%)

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.