Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.80	15.37	14.76	15.37	255,400	+0.66(+4.52%)
Mar 30, 2005	15.53	15.65	14.46	14.71	303,400	-0.82(-5.28%)
Mar 29, 2005	15.40	15.82	15.40	15.53	242,600	+0.07(+0.45%)
Mar 28, 2005	15.57	15.87	15.40	15.46	124,400	-0.11(-0.71%)
Mar 24, 2005	15.55	15.99	15.55	15.56	115,800	+0.04(+0.26%)
Mar 23, 2005	16.26	16.26	15.50	15.53	101,600	-0.75(-4.61%)
Mar 22, 2005	16.20	16.52	16.15	16.27	259,600	+0.08(+0.49%)
Mar 21, 2005	16.25	16.44	16.07	16.20	84,800	-0.00(-0.03%)
Mar 18, 2005	16.48	16.49	16.20	16.20	437,000	-0.28(-1.70%)
Mar 17, 2005	16.57	16.71	16.24	16.48	111,000	+0.03(+0.18%)
Mar 16, 2005	16.40	16.55	16.29	16.45	187,400	+0.00(+0.03%)
Mar 15, 2005	16.50	16.88	16.35	16.45	150,000	+0.05(+0.27%)
Mar 14, 2005	16.76	16.76	16.30	16.40	231,000	-0.35(-2.06%)
Mar 11, 2005	16.75	17.14	16.68	16.75	187,800	+0.00(+0.00%)
Mar 10, 2005	17.39	17.39	16.54	16.75	258,000	-0.63(-3.65%)
Mar 09, 2005	17.95	17.95	17.18	17.38	191,000	-0.57(-3.18%)
Mar 08, 2005	18.45	18.45	17.76	17.95	220,200	-0.54(-2.92%)
Mar 07, 2005	18.50	18.83	18.41	18.49	390,800	-0.15(-0.78%)
Mar 04, 2005	18.27	18.64	17.84	18.64	363,800	+0.38(+2.05%)
Mar 03, 2005	17.51	18.47	17.46	18.26	596,200	+0.76(+4.34%)
Mar 02, 2005	15.45	17.50	15.45	17.50	784,400	+2.15(+14.01%)
Mar 01, 2005	15.50	15.66	15.00	15.35	262,200	-0.15(-0.97%)
Feb 28, 2005	15.80	15.95	15.06	15.50	205,400	-0.30(-1.93%)
Feb 25, 2005	15.80	15.95	15.68	15.80	249,000	-0.07(-0.44%)
Feb 24, 2005	15.51	15.88	15.40	15.88	131,600	+0.39(+2.52%)
Feb 23, 2005	15.35	15.65	15.33	15.48	192,800	-0.02(-0.10%)
Feb 22, 2005	15.99	15.99	15.38	15.50	113,200	-0.49(-3.06%)
Feb 18, 2005	15.38	15.99	15.38	15.99	191,800	+0.64(+4.17%)
Feb 17, 2005	15.78	15.93	15.32	15.35	102,200	-0.39(-2.51%)
Feb 16, 2005	15.53	15.88	15.46	15.74	241,200	+0.24(+1.58%)
Feb 15, 2005	15.62	15.69	15.45	15.50	132,200	-0.12(-0.74%)
Feb 14, 2005	15.60	15.74	15.54	15.62	169,000	+0.05(+0.35%)
Feb 11, 2005	15.32	15.90	15.32	15.56	223,800	+0.29(+1.93%)
Feb 10, 2005	14.82	15.27	14.82	15.27	191,600	+0.52(+3.53%)
Feb 09, 2005	15.07	15.10	14.70	14.74	133,600	-0.29(-1.96%)
Feb 08, 2005	14.95	15.18	14.90	15.04	311,600	+0.09(+0.60%)
Feb 07, 2005	15.00	15.00	14.65	14.95	221,600	-0.12(-0.83%)
Feb 04, 2005	14.70	15.11	14.70	15.07	201,800	+0.40(+2.76%)
Feb 03, 2005	14.68	14.73	14.55	14.67	247,600	-0.06(-0.41%)
Feb 02, 2005	14.58	14.84	14.50	14.73	157,600	+0.19(+1.31%)
Feb 01, 2005	14.47	14.58	14.44	14.54	249,400	+0.16(+1.15%)
Jan 31, 2005	14.25	14.46	14.22	14.38	217,600	+0.11(+0.74%)
Jan 28, 2005	14.33	14.43	14.21	14.27	194,000	-0.05(-0.38%)
Jan 27, 2005	14.30	14.52	14.30	14.32	325,000	+0.00(+0.00%)
Jan 26, 2005	14.34	14.49	14.12	14.32	247,200	+0.06(+0.46%)
Jan 25, 2005	14.38	14.56	14.08	14.26	744,800	+0.38(+2.74%)
Jan 24, 2005	13.91	13.97	13.82	13.88	275,600	+0.01(+0.04%)
Jan 21, 2005	13.47	14.22	13.45	13.88	169,800	+0.45(+3.35%)
Jan 20, 2005	13.57	13.57	13.01	13.43	213,600	-0.20(-1.47%)
Jan 19, 2005	13.05	13.78	13.05	13.62	216,200	+0.62(+4.81%)
Jan 18, 2005	13.26	13.45	12.60	13.00	212,600	-0.13(-1.03%)
Jan 14, 2005	13.07	13.20	12.58	13.13	243,600	+0.04(+0.27%)
Jan 13, 2005	13.18	13.54	13.09	13.10	185,200	+0.01(+0.11%)
Jan 12, 2005	12.15	13.09	12.07	13.09	176,600	+0.95(+7.83%)
Jan 11, 2005	11.98	12.22	11.84	12.13	104,600	+0.16(+1.34%)
Jan 10, 2005	11.70	12.09	11.65	11.97	125,200	+0.38(+3.23%)
Jan 07, 2005	11.80	11.84	11.59	11.60	83,200	-0.21(-1.74%)
Jan 06, 2005	11.72	11.87	11.56	11.80	128,000	+0.06(+0.51%)
Jan 05, 2005	11.60	11.83	11.53	11.74	231,000	+0.16(+1.38%)
Jan 04, 2005	11.65	11.80	11.57	11.59	137,000	-0.10(-0.90%)

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.