Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.55	14.75	14.39	14.58	180,451	-0.12(-0.82%)
Mar 30, 2005	14.66	14.84	14.57	14.70	118,311	+0.11(+0.77%)
Mar 29, 2005	14.60	14.82	14.45	14.59	297,666	-0.11(-0.72%)
Mar 28, 2005	14.74	14.90	14.49	14.69	201,999	-0.07(-0.46%)
Mar 24, 2005	14.33	15.09	14.33	14.76	290,525	+0.42(+2.94%)
Mar 23, 2005	14.14	14.84	13.42	14.34	716,710	-0.56(-3.78%)
Mar 22, 2005	14.90	15.08	14.60	14.90	439,370	-0.10(-0.65%)
Mar 21, 2005	15.11	15.11	14.77	15.00	99,804	-0.06(-0.40%)
Mar 18, 2005	15.19	15.31	14.63	15.06	404,743	-0.07(-0.45%)
Mar 17, 2005	15.06	15.33	14.91	15.13	102,716	-0.03(-0.20%)
Mar 16, 2005	15.14	15.49	15.07	15.16	160,511	-0.02(-0.10%)
Mar 15, 2005	15.60	15.62	15.18	15.18	77,801	-0.35(-2.23%)
Mar 14, 2005	15.27	15.57	15.24	15.52	99,111	+0.10(+0.63%)
Mar 11, 2005	15.61	15.81	15.21	15.42	101,139	-0.27(-1.73%)
Mar 10, 2005	16.18	16.18	15.69	15.69	101,135	-0.30(-1.88%)
Mar 09, 2005	15.75	16.16	15.57	15.99	154,191	+0.20(+1.24%)
Mar 08, 2005	16.22	16.25	15.79	15.80	150,258	-0.46(-2.82%)
Mar 07, 2005	16.42	16.50	16.21	16.26	137,391	-0.10(-0.60%)
Mar 04, 2005	16.33	16.45	16.01	16.36	134,367	+0.14(+0.88%)
Mar 03, 2005	16.73	16.73	16.05	16.21	242,636	-0.33(-2.00%)
Mar 02, 2005	17.00	17.17	16.54	16.54	287,730	-0.62(-3.64%)
Mar 01, 2005	16.91	17.22	16.91	17.17	365,807	+0.17(+1.02%)
Feb 28, 2005	16.81	17.03	16.70	17.00	331,071	+0.00(+0.00%)
Feb 25, 2005	16.09	17.03	15.88	17.00	502,145	+0.99(+6.20%)
Feb 24, 2005	15.96	16.09	15.79	16.00	233,469	+0.15(+0.95%)
Feb 23, 2005	16.00	16.09	15.85	15.85	322,777	+0.01(+0.05%)
Feb 22, 2005	15.43	16.03	15.42	15.84	324,631	+0.23(+1.44%)
Feb 18, 2005	15.49	15.66	15.22	15.62	117,495	+0.25(+1.61%)
Feb 17, 2005	15.60	15.77	15.20	15.37	119,973	-0.38(-2.43%)
Feb 16, 2005	15.51	15.82	15.34	15.75	173,069	+0.10(+0.62%)
Feb 15, 2005	15.08	15.79	14.87	15.66	283,308	+0.59(+3.89%)
Feb 14, 2005	14.96	15.39	14.87	15.07	138,746	+0.11(+0.70%)
Feb 11, 2005	14.49	15.10	14.41	14.96	186,936	+0.32(+2.16%)
Feb 10, 2005	14.11	14.99	14.11	14.65	236,428	+0.53(+3.73%)
Feb 09, 2005	15.14	15.33	14.10	14.12	1,301,772	-1.13(-7.40%)
Feb 08, 2005	14.68	15.34	14.63	15.25	337,908	+0.69(+4.75%)
Feb 07, 2005	14.46	14.66	14.18	14.56	181,512	+0.22(+1.52%)
Feb 04, 2005	13.61	14.44	13.61	14.34	145,804	+0.59(+4.32%)
Feb 03, 2005	13.84	14.02	13.59	13.75	138,981	-0.10(-0.71%)
Feb 02, 2005	13.55	14.03	13.55	13.84	193,157	+0.19(+1.38%)
Feb 01, 2005	13.08	13.66	13.08	13.66	108,905	+0.37(+2.77%)
Jan 31, 2005	13.07	13.30	13.02	13.29	124,458	+0.43(+3.33%)
Jan 28, 2005	13.36	13.36	12.81	12.86	110,331	-0.38(-2.84%)
Jan 27, 2005	13.33	13.33	13.17	13.24	105,658	-0.14(-1.01%)
Jan 26, 2005	12.99	13.38	12.85	13.37	104,170	+0.48(+3.73%)
Jan 25, 2005	12.78	13.05	12.71	12.89	119,614	+0.17(+1.36%)
Jan 24, 2005	12.78	12.86	12.68	12.72	353,687	-0.05(-0.35%)
Jan 21, 2005	12.64	12.95	12.63	12.76	343,346	+0.07(+0.53%)
Jan 20, 2005	12.58	12.91	12.56	12.69	214,881	+0.06(+0.48%)
Jan 19, 2005	12.97	13.01	12.53	12.63	242,452	-0.47(-3.56%)
Jan 18, 2005	12.59	13.12	12.59	13.10	335,745	+0.20(+1.57%)
Jan 14, 2005	12.84	12.96	12.71	12.90	245,224	+0.22(+1.72%)
Jan 13, 2005	13.08	13.08	12.63	12.68	335,877	-0.32(-2.49%)
Jan 12, 2005	13.05	13.40	12.78	13.00	274,637	+0.01(+0.12%)
Jan 11, 2005	13.27	13.35	12.81	12.99	325,098	-0.25(-1.88%)
Jan 10, 2005	13.34	13.68	13.21	13.24	305,818	-0.20(-1.48%)
Jan 07, 2005	13.54	13.82	13.39	13.43	233,347	-0.14(-1.02%)
Jan 06, 2005	13.51	13.79	13.46	13.57	349,872	+0.17(+1.29%)
Jan 05, 2005	13.50	13.84	13.39	13.40	288,747	-0.23(-1.71%)
Jan 04, 2005	14.03	14.21	13.62	13.63	413,293	-0.51(-3.62%)

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.