Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.82	22.00	21.80	21.92	3,924,798	+0.16(+0.72%)
Mar 30, 2005	21.52	21.78	21.52	21.76	1,676,117	+0.24(+1.13%)
Mar 29, 2005	21.71	21.71	21.43	21.52	1,715,379	-0.11(-0.53%)
Mar 28, 2005	21.79	21.85	21.62	21.63	1,118,181	-0.07(-0.31%)
Mar 24, 2005	21.69	21.85	21.63	21.70	1,411,295	+0.14(+0.63%)
Mar 23, 2005	21.55	21.62	21.36	21.56	2,239,635	-0.04(-0.19%)
Mar 22, 2005	21.82	21.89	21.56	21.60	3,277,177	-0.18(-0.81%)
Mar 21, 2005	21.82	21.87	21.66	21.78	2,799,880	+0.04(+0.17%)
Mar 18, 2005	22.08	22.09	21.55	21.75	4,429,231	-0.23(-1.04%)
Mar 17, 2005	22.05	22.20	21.90	21.97	1,443,628	+0.06(+0.26%)
Mar 16, 2005	22.18	22.18	21.72	21.92	2,138,402	-0.12(-0.54%)
Mar 15, 2005	22.26	22.31	21.98	22.04	1,422,843	-0.07(-0.33%)
Mar 14, 2005	21.97	22.16	21.93	22.11	1,920,347	+0.34(+1.55%)
Mar 11, 2005	21.93	22.06	21.77	21.77	1,408,986	-0.16(-0.71%)
Mar 10, 2005	21.87	21.95	21.64	21.93	2,787,563	+0.25(+1.17%)
Mar 09, 2005	22.00	22.01	21.64	21.67	3,392,844	-0.40(-1.81%)
Mar 08, 2005	22.34	22.34	22.06	22.07	1,934,781	-0.27(-1.21%)
Mar 07, 2005	22.41	22.44	22.24	22.34	1,865,689	+0.05(+0.21%)
Mar 04, 2005	22.11	22.45	22.11	22.30	2,734,252	+0.27(+1.20%)
Mar 03, 2005	22.16	22.22	22.00	22.03	2,143,021	-0.08(-0.35%)
Mar 02, 2005	22.16	22.23	22.03	22.11	1,833,548	-0.10(-0.47%)
Mar 01, 2005	22.24	22.39	22.12	22.21	2,917,857	+0.00(+0.00%)
Feb 28, 2005	22.46	22.50	22.17	22.21	2,079,895	-0.18(-0.81%)
Feb 25, 2005	22.20	22.49	22.12	22.39	2,229,242	+0.20(+0.91%)
Feb 24, 2005	22.11	22.23	22.09	22.19	1,546,208	+0.18(+0.83%)
Feb 23, 2005	22.16	22.29	22.01	22.01	1,627,233	+0.02(+0.09%)
Feb 22, 2005	22.55	22.56	21.99	21.99	2,355,880	-0.59(-2.62%)
Feb 18, 2005	22.85	22.85	22.48	22.58	1,890,901	-0.27(-1.18%)
Feb 17, 2005	22.92	22.96	22.83	22.85	1,624,924	-0.07(-0.29%)
Feb 16, 2005	22.87	22.93	22.72	22.92	1,496,554	+0.05(+0.23%)
Feb 15, 2005	22.99	22.99	22.82	22.87	1,382,619	-0.03(-0.14%)
Feb 14, 2005	23.10	23.10	22.82	22.90	4,532,581	-0.28(-1.19%)
Feb 11, 2005	23.17	23.23	23.03	23.17	2,649,571	+0.00(+0.00%)
Feb 10, 2005	23.02	23.17	22.94	23.17	1,696,133	+0.20(+0.88%)
Feb 09, 2005	22.91	23.00	22.86	22.97	1,418,224	+0.11(+0.48%)
Feb 08, 2005	22.95	23.02	22.85	22.86	1,765,226	-0.08(-0.34%)
Feb 07, 2005	22.96	22.97	22.82	22.94	1,414,952	-0.02(-0.09%)
Feb 04, 2005	22.78	22.96	22.68	22.96	1,949,023	+0.31(+1.35%)
Feb 03, 2005	22.74	22.74	22.57	22.65	1,918,422	-0.08(-0.37%)
Feb 02, 2005	22.76	22.77	22.64	22.74	1,603,561	-0.03(-0.14%)
Feb 01, 2005	22.71	22.85	22.65	22.77	2,168,233	-0.03(-0.11%)
Jan 31, 2005	22.76	22.85	22.48	22.79	1,965,574	+0.30(+1.32%)
Jan 28, 2005	22.65	22.65	22.35	22.50	1,633,199	-0.16(-0.69%)
Jan 27, 2005	22.70	22.70	22.44	22.65	3,692,886	-0.08(-0.34%)
Jan 26, 2005	22.52	22.77	22.49	22.73	1,474,421	+0.25(+1.11%)
Jan 25, 2005	22.71	22.82	22.48	22.48	2,819,319	-0.16(-0.71%)
Jan 24, 2005	22.58	22.85	22.58	22.64	1,328,923	+0.09(+0.41%)
Jan 21, 2005	22.68	22.76	22.53	22.55	1,423,805	-0.13(-0.57%)
Jan 20, 2005	22.65	22.82	22.61	22.68	1,111,830	-0.04(-0.16%)
Jan 19, 2005	22.85	22.93	22.71	22.72	978,842	-0.14(-0.59%)
Jan 18, 2005	22.52	22.85	22.46	22.85	1,579,503	+0.29(+1.27%)
Jan 14, 2005	22.65	22.79	22.51	22.57	1,447,670	-0.03(-0.14%)
Jan 13, 2005	22.62	22.73	22.55	22.60	1,151,861	+0.01(+0.02%)
Jan 12, 2005	22.61	22.68	22.45	22.59	1,306,598	+0.07(+0.32%)
Jan 11, 2005	22.65	22.66	22.39	22.52	1,957,876	-0.04(-0.18%)
Jan 10, 2005	22.33	22.60	22.30	22.56	2,347,411	+0.29(+1.28%)
Jan 07, 2005	22.33	22.43	22.13	22.27	1,681,314	+0.06(+0.28%)
Jan 06, 2005	22.16	22.26	22.15	22.21	1,711,337	+0.03(+0.12%)
Jan 05, 2005	22.32	22.33	22.10	22.19	4,072,799	-0.24(-1.09%)
Jan 04, 2005	22.56	22.65	22.43	22.43	2,231,937	-0.07(-0.30%)

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.