Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.14	14.26	14.06	14.21	2,579,071	+0.05(+0.36%)
Mar 30, 2005	14.00	14.19	13.94	14.16	1,636,017	+0.20(+1.45%)
Mar 29, 2005	13.99	14.13	13.92	13.96	2,798,951	-0.04(-0.26%)
Mar 28, 2005	13.99	14.04	13.95	13.99	1,988,884	+0.00(+0.01%)
Mar 24, 2005	13.98	14.06	13.91	13.99	1,877,387	+0.01(+0.09%)
Mar 23, 2005	14.02	14.07	13.96	13.98	2,621,739	-0.04(-0.26%)
Mar 22, 2005	14.10	14.24	14.02	14.02	1,455,380	-0.14(-0.96%)
Mar 21, 2005	14.10	14.20	14.09	14.15	1,638,820	+0.03(+0.18%)
Mar 18, 2005	14.08	14.18	13.98	14.13	3,317,818	+0.09(+0.63%)
Mar 17, 2005	13.89	14.08	13.85	14.04	2,414,006	+0.16(+1.12%)
Mar 16, 2005	14.09	14.10	13.85	13.88	4,478,260	-0.39(-2.71%)
Mar 15, 2005	14.39	14.43	14.27	14.27	2,303,132	-0.10(-0.70%)
Mar 14, 2005	14.17	14.39	14.14	14.37	3,426,512	+0.23(+1.61%)
Mar 11, 2005	14.29	14.29	14.12	14.14	3,143,409	-0.14(-1.00%)
Mar 10, 2005	14.18	14.33	14.15	14.29	2,854,077	+0.11(+0.75%)
Mar 09, 2005	14.17	14.25	14.07	14.18	3,548,598	-0.15(-1.04%)
Mar 08, 2005	14.29	14.38	14.29	14.33	2,579,383	-0.06(-0.39%)
Mar 07, 2005	14.39	14.43	14.35	14.39	2,595,578	-0.02(-0.16%)
Mar 04, 2005	14.41	14.45	14.29	14.41	3,545,172	+0.00(+0.00%)
Mar 03, 2005	14.45	14.48	14.35	14.41	2,513,980	-0.02(-0.14%)
Mar 02, 2005	14.38	14.50	14.33	14.43	4,097,363	+0.00(+0.03%)
Mar 01, 2005	14.61	14.66	14.37	14.42	4,442,133	-0.20(-1.34%)
Feb 28, 2005	14.44	14.69	14.20	14.62	5,588,248	+0.18(+1.25%)
Feb 25, 2005	14.30	14.51	14.22	14.44	3,803,671	+0.08(+0.53%)
Feb 24, 2005	14.25	14.37	14.13	14.37	4,949,164	+0.22(+1.53%)
Feb 23, 2005	13.99	14.21	13.99	14.15	3,403,154	+0.16(+1.16%)
Feb 22, 2005	13.71	14.04	13.71	13.99	5,288,639	+0.24(+1.76%)
Feb 18, 2005	13.59	13.81	13.55	13.74	3,824,227	+0.17(+1.29%)
Feb 17, 2005	13.54	13.63	13.54	13.57	1,337,031	-0.01(-0.06%)
Feb 16, 2005	13.65	13.68	13.53	13.58	3,207,566	-0.14(-1.01%)
Feb 15, 2005	13.74	13.77	13.68	13.72	1,423,612	-0.04(-0.32%)
Feb 14, 2005	13.78	13.88	13.70	13.76	1,343,571	-0.05(-0.35%)
Feb 11, 2005	13.72	13.89	13.65	13.81	1,272,562	+0.10(+0.73%)
Feb 10, 2005	13.67	13.73	13.65	13.71	1,703,601	+0.02(+0.14%)
Feb 09, 2005	13.82	13.85	13.67	13.69	2,325,556	-0.17(-1.21%)
Feb 08, 2005	14.01	14.06	13.81	13.85	1,807,935	-0.15(-1.07%)
Feb 07, 2005	13.87	14.04	13.83	14.00	3,249,923	+0.09(+0.67%)
Feb 04, 2005	13.66	13.94	13.66	13.91	4,603,149	+0.19(+1.42%)
Feb 03, 2005	13.65	13.75	13.62	13.72	3,170,193	+0.04(+0.28%)
Feb 02, 2005	13.51	13.69	13.51	13.68	2,608,347	+0.11(+0.80%)
Feb 01, 2005	13.62	13.62	13.49	13.57	2,752,235	-0.06(-0.44%)
Jan 31, 2005	13.51	13.68	13.34	13.63	4,609,067	+0.22(+1.68%)
Jan 28, 2005	13.50	13.50	13.32	13.40	4,198,894	-0.14(-1.04%)
Jan 27, 2005	13.46	13.57	13.30	13.54	4,249,660	+0.03(+0.21%)
Jan 26, 2005	13.53	13.64	13.44	13.52	3,631,754	-0.01(-0.06%)
Jan 25, 2005	13.51	13.63	13.51	13.52	1,757,792	+0.04(+0.26%)
Jan 24, 2005	13.50	13.59	13.46	13.49	2,470,066	-0.01(-0.05%)
Jan 21, 2005	13.65	13.67	13.45	13.50	3,063,056	-0.16(-1.18%)
Jan 20, 2005	13.73	13.80	13.65	13.66	2,825,113	-0.14(-1.00%)
Jan 19, 2005	13.94	14.00	13.73	13.79	2,793,657	-0.18(-1.32%)
Jan 18, 2005	13.79	14.03	13.74	13.98	3,917,660	+0.07(+0.48%)
Jan 14, 2005	13.78	13.93	13.68	13.91	3,182,028	+0.13(+0.92%)
Jan 13, 2005	13.82	13.84	13.76	13.78	3,661,653	-0.03(-0.22%)
Jan 12, 2005	13.64	13.83	13.61	13.81	4,030,714	+0.16(+1.16%)
Jan 11, 2005	13.60	13.70	13.52	13.66	2,875,567	-0.02(-0.13%)
Jan 10, 2005	13.65	13.70	13.58	13.67	4,549,581	+0.02(+0.12%)
Jan 07, 2005	13.67	13.67	13.58	13.66	2,838,193	+0.02(+0.18%)
Jan 06, 2005	13.51	13.66	13.51	13.63	3,726,433	+0.12(+0.91%)
Jan 05, 2005	13.57	13.60	13.49	13.51	3,328,407	-0.06(-0.47%)
Jan 04, 2005	13.58	13.77	13.50	13.57	6,702,908	-0.01(-0.06%)

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.