Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.65	22.95	22.55	22.75	2,608,791	+0.06(+0.25%)
Mar 30, 2005	22.24	22.70	22.20	22.69	3,153,746	+0.46(+2.06%)
Mar 29, 2005	22.80	22.91	22.20	22.24	4,232,569	-0.63(-2.76%)
Mar 28, 2005	22.66	23.09	22.63	22.87	3,011,324	+0.21(+0.92%)
Mar 24, 2005	22.51	22.77	22.43	22.66	2,771,680	+0.32(+1.42%)
Mar 23, 2005	22.20	22.62	22.14	22.34	4,913,976	-0.38(-1.68%)
Mar 22, 2005	23.38	23.38	22.66	22.72	3,992,072	-0.56(-2.41%)
Mar 21, 2005	23.13	23.41	23.05	23.29	5,759,978	+0.61(+2.68%)
Mar 18, 2005	22.73	22.87	22.56	22.68	4,579,669	-0.05(-0.21%)
Mar 17, 2005	23.07	23.12	22.69	22.72	3,590,392	-0.37(-1.58%)
Mar 16, 2005	23.19	23.26	22.99	23.09	3,293,609	-0.19(-0.80%)
Mar 15, 2005	22.98	23.44	22.98	23.28	4,131,083	+0.20(+0.85%)
Mar 14, 2005	23.16	23.29	22.75	23.08	5,736,952	-0.06(-0.24%)
Mar 11, 2005	23.21	23.36	22.93	23.13	6,022,648	-0.07(-0.30%)
Mar 10, 2005	22.49	23.24	22.49	23.21	8,144,477	+0.72(+3.18%)
Mar 09, 2005	22.69	22.75	22.14	22.49	7,498,035	-0.32(-1.40%)
Mar 08, 2005	22.83	23.13	22.54	22.81	5,081,130	-0.02(-0.10%)
Mar 07, 2005	23.10	23.40	22.58	22.83	7,800,788	-0.27(-1.16%)
Mar 04, 2005	22.72	23.69	22.72	23.10	10,465,013	+0.39(+1.73%)
Mar 03, 2005	23.53	23.53	22.36	22.71	16,972,066	-0.63(-2.68%)
Mar 02, 2005	24.95	24.95	22.88	23.33	33,350,566	-2.46(-9.55%)
Mar 01, 2005	24.27	25.85	24.27	25.80	11,025,319	+1.57(+6.48%)
Feb 28, 2005	24.72	24.78	24.18	24.23	5,539,950	-0.53(-2.15%)
Feb 25, 2005	24.62	24.88	24.32	24.76	3,944,314	+0.13(+0.54%)
Feb 24, 2005	24.38	24.80	24.13	24.63	4,877,305	+0.25(+1.04%)
Feb 23, 2005	24.64	24.92	24.21	24.37	5,890,461	-0.24(-0.99%)
Feb 22, 2005	24.86	25.40	24.45	24.61	5,968,920	-0.54(-2.15%)
Feb 18, 2005	24.88	25.26	24.80	25.15	4,756,204	+0.17(+0.69%)
Feb 17, 2005	25.27	25.53	24.88	24.98	5,623,526	-0.36(-1.42%)
Feb 16, 2005	24.87	25.42	24.37	25.34	10,091,476	+0.47(+1.89%)
Feb 15, 2005	24.77	24.97	24.54	24.87	5,406,909	+0.10(+0.40%)
Feb 14, 2005	24.71	24.87	24.42	24.77	4,832,105	+0.21(+0.84%)
Feb 11, 2005	24.18	24.69	23.92	24.57	5,779,593	+0.38(+1.59%)
Feb 10, 2005	23.95	24.30	23.64	24.18	8,057,488	+0.38(+1.58%)
Feb 09, 2005	24.67	24.68	23.69	23.80	8,234,876	-0.87(-3.51%)
Feb 08, 2005	24.53	24.79	24.36	24.67	7,963,678	+0.20(+0.83%)
Feb 07, 2005	24.33	24.59	24.03	24.47	8,949,543	+0.43(+1.81%)
Feb 04, 2005	22.87	24.04	22.75	24.03	10,454,779	+1.14(+4.99%)
Feb 03, 2005	22.75	23.19	22.34	22.89	7,466,481	+0.10(+0.43%)
Feb 02, 2005	22.54	23.14	22.54	22.79	12,545,906	+0.34(+1.50%)
Feb 01, 2005	22.69	22.98	21.82	22.45	29,487,270	-2.70(-10.72%)
Jan 31, 2005	25.01	25.30	24.78	25.15	9,039,943	+0.59(+2.39%)
Jan 28, 2005	24.98	24.98	23.94	24.56	11,833,797	-0.05(-0.20%)
Jan 27, 2005	23.80	24.63	23.49	24.61	13,651,166	+1.50(+6.49%)
Jan 26, 2005	22.00	23.16	21.73	23.11	10,337,942	+1.33(+6.11%)
Jan 25, 2005	21.69	22.33	21.52	21.78	9,910,677	+0.08(+0.38%)
Jan 24, 2005	22.22	22.34	21.59	21.70	13,869,490	-0.84(-3.74%)
Jan 21, 2005	22.76	22.98	22.40	22.54	9,706,852	-0.57(-2.45%)
Jan 20, 2005	23.84	23.84	22.68	23.11	14,897,996	-0.84(-3.52%)
Jan 19, 2005	24.45	24.52	23.89	23.95	4,304,206	-0.25(-1.02%)
Jan 18, 2005	24.33	24.33	24.04	24.20	4,461,979	-0.16(-0.66%)
Jan 14, 2005	24.28	24.51	24.07	24.36	2,545,682	+0.03(+0.13%)
Jan 13, 2005	24.29	24.66	23.82	24.33	6,891,677	+0.04(+0.17%)
Jan 12, 2005	24.91	25.09	23.45	24.28	16,179,792	-0.63(-2.51%)
Jan 11, 2005	25.19	25.22	24.86	24.91	4,957,470	-0.35(-1.40%)
Jan 10, 2005	25.52	25.63	25.06	25.26	6,994,016	-0.25(-0.99%)
Jan 07, 2005	25.97	26.16	25.46	25.52	4,795,434	-0.46(-1.76%)
Jan 06, 2005	25.50	26.09	25.34	25.97	4,967,704	+0.47(+1.84%)
Jan 05, 2005	25.15	25.70	25.05	25.50	7,980,734	+0.35(+1.40%)
Jan 04, 2005	25.56	25.94	24.62	25.15	11,601,828	-0.40(-1.57%)

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.