Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.80	22.10	21.71	21.90	2,709,689	+0.06(+0.25%)
Mar 30, 2005	21.41	21.86	21.38	21.85	3,275,720	+0.44(+2.06%)
Mar 29, 2005	21.95	22.06	21.37	21.41	4,396,269	-0.61(-2.76%)
Mar 28, 2005	21.82	22.23	21.79	22.02	3,127,790	+0.20(+0.92%)
Mar 24, 2005	21.68	21.92	21.59	21.82	2,878,878	+0.30(+1.42%)
Mar 23, 2005	21.37	21.78	21.32	21.51	5,104,030	-0.37(-1.68%)
Mar 22, 2005	22.50	22.50	21.82	21.88	4,146,471	-0.54(-2.41%)
Mar 21, 2005	22.27	22.54	22.19	22.42	5,982,752	+0.59(+2.68%)
Mar 18, 2005	21.88	22.02	21.72	21.83	4,756,793	-0.05(-0.21%)
Mar 17, 2005	22.21	22.26	21.85	21.88	3,729,255	-0.35(-1.58%)
Mar 16, 2005	22.32	22.39	22.13	22.23	3,420,993	-0.18(-0.80%)
Mar 15, 2005	22.13	22.57	22.13	22.41	4,290,857	+0.19(+0.85%)
Mar 14, 2005	22.29	22.43	21.90	22.22	5,958,835	-0.05(-0.24%)
Mar 11, 2005	22.34	22.49	22.08	22.27	6,255,581	-0.07(-0.30%)
Mar 10, 2005	21.65	22.38	21.65	22.34	8,459,474	+0.69(+3.18%)
Mar 09, 2005	21.85	21.90	21.31	21.65	7,788,031	-0.31(-1.40%)
Mar 08, 2005	21.98	22.27	21.70	21.96	5,277,648	-0.02(-0.10%)
Mar 07, 2005	22.24	22.53	21.74	21.98	8,102,493	-0.26(-1.16%)
Mar 04, 2005	21.88	22.80	21.88	22.24	10,869,759	+0.38(+1.73%)
Mar 03, 2005	22.66	22.66	21.53	21.86	17,628,480	-0.60(-2.68%)
Mar 02, 2005	24.02	24.02	22.03	22.47	34,640,436	-2.37(-9.55%)
Mar 01, 2005	23.37	24.89	23.37	24.84	11,451,736	+1.51(+6.48%)
Feb 28, 2005	23.80	23.85	23.28	23.33	5,754,214	-0.51(-2.15%)
Feb 25, 2005	23.70	23.95	23.41	23.84	4,096,865	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,940	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.46	6,118,281	-0.23(-0.99%)
Feb 22, 2005	23.93	24.46	23.54	23.70	6,199,775	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,940,155	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.95	24.05	5,841,023	-0.35(-1.42%)
Feb 16, 2005	23.94	24.48	23.46	24.40	10,481,775	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.94	5,616,027	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.51	23.85	5,018,992	+0.20(+0.84%)
Feb 11, 2005	23.28	23.77	23.03	23.65	6,003,126	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.76	23.28	8,369,121	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.80	22.92	8,553,370	-0.83(-3.51%)
Feb 08, 2005	23.62	23.86	23.45	23.75	8,271,682	+0.20(+0.83%)
Feb 07, 2005	23.42	23.68	23.14	23.56	9,295,677	+0.42(+1.81%)
Feb 04, 2005	22.01	23.14	21.90	23.14	10,859,130	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,755,256	+0.09(+0.43%)
Feb 02, 2005	21.70	22.28	21.70	21.94	13,031,133	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,627,724	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,389,573	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,291,483	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,179,141	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.92	22.25	10,737,774	+1.28(+6.11%)
Jan 25, 2005	20.88	21.49	20.72	20.97	10,293,984	+0.08(+0.38%)
Jan 24, 2005	21.39	21.51	20.79	20.89	14,405,908	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.56	21.70	10,082,275	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.83	22.25	15,474,194	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,677	-0.24(-1.02%)
Jan 18, 2005	23.42	23.42	23.14	23.30	4,634,551	-0.15(-0.66%)
Jan 14, 2005	23.38	23.59	23.18	23.45	2,644,139	+0.03(+0.13%)
Jan 13, 2005	23.38	23.74	22.93	23.42	7,158,220	+0.04(+0.17%)
Jan 12, 2005	23.98	24.16	22.58	23.38	16,805,564	-0.60(-2.51%)
Jan 11, 2005	24.25	24.28	23.94	23.98	5,149,206	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,264,518	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,902	-0.44(-1.76%)
Jan 06, 2005	24.55	25.12	24.39	25.01	5,159,836	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.11	24.55	8,289,398	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,050,543	-0.38(-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.