Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.96	13.12	12.96	13.12	79,184	+0.14(+1.09%)
Mar 30, 2005	12.90	13.03	12.88	12.98	57,383	+0.03(+0.23%)
Mar 29, 2005	13.01	13.01	12.84	12.95	98,518	-0.22(-1.70%)
Mar 28, 2005	13.16	13.20	13.15	13.17	41,546	+0.01(+0.11%)
Mar 24, 2005	13.18	13.25	13.13	13.16	38,049	+0.03(+0.22%)
Mar 23, 2005	13.35	13.35	13.08	13.13	56,149	-0.22(-1.64%)
Mar 22, 2005	13.32	13.42	13.32	13.35	34,142	+0.02(+0.18%)
Mar 21, 2005	13.66	13.69	13.22	13.32	61,291	-0.34(-2.49%)
Mar 18, 2005	13.69	13.78	13.52	13.66	59,851	-0.02(-0.18%)
Mar 17, 2005	13.71	13.78	13.66	13.69	18,305	-0.00(-0.04%)
Mar 16, 2005	13.74	13.81	13.66	13.69	26,120	-0.04(-0.32%)
Mar 15, 2005	13.66	13.76	13.63	13.74	27,971	+0.07(+0.53%)
Mar 14, 2005	13.57	13.83	13.54	13.66	32,702	+0.05(+0.36%)
Mar 11, 2005	13.52	13.64	13.52	13.61	13,780	+0.10(+0.72%)
Mar 10, 2005	13.71	13.74	13.44	13.52	47,922	-0.17(-1.24%)
Mar 09, 2005	13.68	13.75	13.52	13.69	37,432	+0.01(+0.07%)
Mar 08, 2005	13.81	13.84	13.64	13.68	30,851	-0.10(-0.71%)
Mar 07, 2005	13.74	13.83	13.74	13.77	29,411	+0.10(+0.75%)
Mar 04, 2005	13.58	13.71	13.54	13.67	64,581	+0.09(+0.68%)
Mar 03, 2005	13.49	13.59	13.41	13.58	34,142	+0.09(+0.65%)
Mar 02, 2005	13.59	13.59	13.44	13.49	63,964	-0.11(-0.79%)
Mar 01, 2005	13.54	13.66	13.32	13.60	107,156	+0.25(+1.89%)
Feb 28, 2005	13.30	13.36	13.19	13.35	73,425	+0.07(+0.55%)
Feb 25, 2005	12.93	13.27	12.91	13.27	79,596	+0.28(+2.13%)
Feb 24, 2005	13.42	13.44	12.89	13.00	150,142	-0.51(-3.75%)
Feb 23, 2005	13.67	13.67	13.36	13.50	92,965	-0.12(-0.89%)
Feb 22, 2005	14.08	14.08	13.61	13.62	64,581	-0.48(-3.41%)
Feb 18, 2005	14.45	14.45	14.10	14.10	48,744	-0.34(-2.36%)
Feb 17, 2005	14.27	14.47	14.27	14.45	24,269	+0.05(+0.37%)
Feb 16, 2005	14.34	14.39	14.25	14.39	22,418	+0.06(+0.41%)
Feb 15, 2005	14.34	14.39	14.23	14.33	35,376	-0.01(-0.07%)
Feb 14, 2005	14.39	14.39	14.32	14.34	29,000	-0.08(-0.54%)
Feb 11, 2005	14.53	14.53	14.37	14.42	21,184	-0.09(-0.64%)
Feb 10, 2005	14.39	14.52	14.37	14.51	24,886	+0.05(+0.37%)
Feb 09, 2005	14.44	14.52	14.34	14.46	24,269	+0.00(+0.00%)
Feb 08, 2005	14.39	14.46	14.36	14.46	15,014	+0.07(+0.47%)
Feb 07, 2005	14.42	14.49	14.34	14.39	44,014	-0.02(-0.17%)
Feb 04, 2005	14.34	14.42	14.29	14.42	33,730	+0.27(+1.89%)
Feb 03, 2005	14.16	14.29	14.12	14.15	30,028	-0.03(-0.24%)
Feb 02, 2005	14.21	14.23	14.08	14.18	19,127	-0.01(-0.10%)
Feb 01, 2005	14.08	14.20	14.05	14.20	20,156	+0.15(+1.04%)
Jan 31, 2005	14.05	14.15	14.00	14.05	25,709	+0.02(+0.17%)
Jan 28, 2005	14.02	14.12	13.86	14.03	22,829	+0.02(+0.17%)
Jan 27, 2005	14.11	14.20	13.91	14.00	49,773	-0.09(-0.62%)
Jan 26, 2005	14.15	14.15	14.06	14.09	35,993	-0.04(-0.31%)
Jan 25, 2005	14.12	14.13	14.05	14.13	40,312	+0.01(+0.07%)
Jan 24, 2005	14.20	14.29	14.05	14.12	32,907	-0.02(-0.17%)
Jan 21, 2005	14.15	14.31	14.12	14.15	26,943	+0.02(+0.17%)
Jan 20, 2005	14.12	14.17	14.04	14.12	126,284	-0.16(-1.12%)
Jan 19, 2005	14.32	14.32	14.18	14.28	17,482	+0.01(+0.07%)
Jan 18, 2005	14.03	14.28	14.03	14.28	31,879	+0.37(+2.66%)
Jan 14, 2005	13.93	13.99	13.80	13.91	36,404	-0.05(-0.35%)
Jan 13, 2005	13.83	13.98	13.74	13.95	27,766	+0.19(+1.41%)
Jan 12, 2005	13.81	13.86	13.49	13.76	65,198	-0.12(-0.84%)
Jan 11, 2005	14.15	14.16	13.78	13.88	35,376	-0.22(-1.59%)
Jan 10, 2005	14.34	14.34	14.06	14.10	52,447	-0.20(-1.39%)
Jan 07, 2005	14.09	14.34	14.06	14.30	76,716	+0.34(+2.40%)
Jan 06, 2005	14.34	14.38	13.91	13.96	122,376	-0.36(-2.51%)
Jan 05, 2005	14.95	14.95	14.23	14.32	169,064	-0.87(-5.73%)
Jan 04, 2005	15.25	15.28	15.19	15.19	16,248	-0.03(-0.19%)

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.