Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.59	21.82	21.27	21.64	125,795	-0.13(-0.58%)
Mar 30, 2005	21.53	21.92	21.53	21.77	57,739	+0.45(+2.09%)
Mar 29, 2005	21.31	21.86	21.21	21.32	81,810	-0.09(-0.40%)
Mar 28, 2005	21.69	21.81	21.39	21.41	63,045	-0.07(-0.31%)
Mar 24, 2005	21.72	21.94	21.47	21.47	66,485	-0.03(-0.15%)
Mar 23, 2005	21.54	21.71	21.49	21.51	88,136	-0.12(-0.55%)
Mar 22, 2005	21.77	22.15	21.55	21.63	65,051	+0.02(+0.09%)
Mar 21, 2005	21.67	21.77	21.56	21.61	95,706	-0.07(-0.31%)
Mar 18, 2005	21.79	21.79	21.37	21.67	321,359	+0.19(+0.90%)
Mar 17, 2005	21.69	21.69	21.31	21.48	43,906	+0.01(+0.03%)
Mar 16, 2005	21.37	21.66	21.37	21.47	75,184	+0.10(+0.47%)
Mar 15, 2005	21.41	21.84	21.30	21.37	64,994	-0.26(-1.20%)
Mar 14, 2005	21.63	21.70	21.42	21.63	59,093	+0.34(+1.59%)
Mar 11, 2005	21.59	21.62	21.27	21.29	61,921	-0.15(-0.68%)
Mar 10, 2005	21.49	21.72	21.15	21.44	103,499	+0.18(+0.86%)
Mar 09, 2005	21.47	21.71	21.25	21.26	72,772	-0.34(-1.59%)
Mar 08, 2005	21.88	21.92	21.52	21.60	114,076	+0.15(+0.68%)
Mar 07, 2005	21.56	21.79	21.33	21.45	39,530	-0.11(-0.52%)
Mar 04, 2005	21.51	21.61	21.04	21.57	54,054	+0.43(+2.05%)
Mar 03, 2005	21.41	21.46	20.96	21.13	49,005	+0.03(+0.16%)
Mar 02, 2005	20.57	21.56	20.57	21.10	95,145	+0.14(+0.67%)
Mar 01, 2005	20.41	21.01	20.41	20.96	130,654	+0.55(+2.67%)
Feb 28, 2005	21.24	21.31	20.41	20.41	274,079	-0.81(-3.83%)
Feb 25, 2005	20.64	21.23	20.64	21.23	74,181	+0.55(+2.64%)
Feb 24, 2005	21.00	21.00	20.51	20.68	68,902	-0.05(-0.22%)
Feb 23, 2005	20.84	20.94	20.50	20.73	62,098	+0.22(+1.07%)
Feb 22, 2005	20.67	20.87	20.49	20.51	88,522	-0.29(-1.38%)
Feb 18, 2005	21.59	21.59	20.64	20.79	108,652	-0.53(-2.47%)
Feb 17, 2005	21.67	21.73	21.32	21.32	55,121	-0.29(-1.36%)
Feb 16, 2005	21.71	21.97	21.47	21.61	76,719	-0.09(-0.43%)
Feb 15, 2005	22.04	22.04	21.59	21.71	49,288	-0.25(-1.15%)
Feb 14, 2005	21.64	21.97	21.55	21.96	41,946	-0.07(-0.30%)
Feb 11, 2005	21.71	22.15	21.38	22.03	137,819	+0.32(+1.47%)
Feb 10, 2005	21.77	21.81	21.66	21.71	68,409	-0.11(-0.49%)
Feb 09, 2005	22.09	22.11	21.80	21.81	76,865	-0.07(-0.30%)
Feb 08, 2005	21.74	22.12	21.69	21.88	80,601	+0.11(+0.52%)
Feb 07, 2005	21.31	21.77	21.31	21.77	62,345	+0.24(+1.11%)
Feb 04, 2005	21.38	21.56	21.33	21.53	51,033	+0.11(+0.50%)
Feb 03, 2005	20.75	21.53	20.75	21.42	77,906	+0.23(+1.10%)
Feb 02, 2005	20.77	21.31	20.77	21.19	65,793	-0.01(-0.06%)
Feb 01, 2005	21.63	21.63	20.84	21.20	49,613	-0.32(-1.49%)
Jan 31, 2005	21.31	21.53	21.27	21.52	41,618	+0.35(+1.64%)
Jan 28, 2005	21.12	21.27	20.80	21.17	34,458	-0.06(-0.28%)
Jan 27, 2005	21.03	21.30	20.77	21.23	44,537	+0.07(+0.35%)
Jan 26, 2005	21.17	21.30	20.79	21.16	41,699	+0.49(+2.35%)
Jan 25, 2005	20.87	21.11	20.56	20.67	32,854	+0.11(+0.55%)
Jan 24, 2005	21.31	21.31	20.49	20.56	21,521	-0.31(-1.50%)
Jan 21, 2005	21.40	21.52	20.57	20.87	50,232	-0.28(-1.32%)
Jan 20, 2005	21.04	21.34	20.63	21.15	80,993	+0.11(+0.51%)
Jan 19, 2005	21.40	21.78	20.99	21.05	60,556	-0.81(-3.69%)
Jan 18, 2005	21.41	21.93	21.28	21.85	183,764	+1.06(+5.09%)
Jan 14, 2005	20.69	21.01	20.59	20.79	73,562	+0.45(+2.19%)
Jan 13, 2005	21.01	21.27	20.14	20.35	76,560	-0.43(-2.05%)
Jan 12, 2005	20.52	20.87	20.26	20.77	106,270	+0.25(+1.23%)
Jan 11, 2005	21.14	21.14	20.45	20.52	47,565	-0.20(-0.96%)
Jan 10, 2005	20.71	21.20	20.41	20.72	62,537	+0.15(+0.74%)
Jan 07, 2005	21.79	21.79	20.57	20.57	105,971	-0.79(-3.71%)
Jan 06, 2005	21.07	21.87	21.01	21.36	52,155	+0.29(+1.36%)
Jan 05, 2005	21.57	22.23	21.07	21.07	60,220	-0.90(-4.09%)
Jan 04, 2005	22.59	22.59	21.69	21.97	51,874	-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.