Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.32	14.48	14.29	14.38	186,615	+0.03(+0.20%)
Mar 30, 2005	14.18	14.45	14.18	14.35	368,134	+0.17(+1.19%)
Mar 29, 2005	14.43	14.48	14.18	14.18	214,765	-0.31(-2.12%)
Mar 28, 2005	14.50	14.59	14.47	14.48	152,155	-0.02(-0.13%)
Mar 24, 2005	14.44	14.68	14.44	14.50	189,041	+0.07(+0.46%)
Mar 23, 2005	14.43	14.63	14.33	14.44	156,523	+0.01(+0.04%)
Mar 22, 2005	14.48	14.60	14.36	14.43	389,004	-0.02(-0.17%)
Mar 21, 2005	14.63	14.63	14.40	14.46	171,326	-0.19(-1.32%)
Mar 18, 2005	14.66	14.67	14.55	14.65	230,538	+0.01(+0.04%)
Mar 17, 2005	14.42	14.71	14.39	14.64	285,868	+0.18(+1.24%)
Mar 16, 2005	14.71	14.77	14.41	14.46	205,543	-0.22(-1.47%)
Mar 15, 2005	14.97	14.98	14.65	14.68	169,142	-0.24(-1.63%)
Mar 14, 2005	14.63	14.93	14.60	14.92	319,114	+0.15(+1.03%)
Mar 11, 2005	14.73	14.82	14.65	14.77	228,354	+0.00(+0.00%)
Mar 10, 2005	14.74	14.87	14.71	14.77	302,370	+0.01(+0.04%)
Mar 09, 2005	14.61	14.78	14.61	14.76	433,170	+0.08(+0.57%)
Mar 08, 2005	14.61	14.68	14.35	14.68	434,383	+0.07(+0.47%)
Mar 07, 2005	14.75	14.77	14.47	14.61	521,988	-0.14(-0.96%)
Mar 04, 2005	14.52	14.78	14.44	14.75	247,040	+0.27(+1.85%)
Mar 03, 2005	14.42	14.55	14.37	14.49	206,999	+0.06(+0.44%)
Mar 02, 2005	14.39	14.53	14.31	14.42	358,912	+0.02(+0.13%)
Mar 01, 2005	14.37	14.43	14.31	14.40	239,760	+0.08(+0.53%)
Feb 28, 2005	14.43	14.43	14.18	14.33	323,967	-0.15(-1.05%)
Feb 25, 2005	14.15	14.48	14.15	14.48	159,193	+0.33(+2.33%)
Feb 24, 2005	14.21	14.21	14.06	14.15	454,768	-0.07(-0.49%)
Feb 23, 2005	14.22	14.31	14.20	14.22	420,066	+0.00(+0.00%)
Feb 22, 2005	14.24	14.37	14.14	14.22	401,380	-0.04(-0.26%)
Feb 18, 2005	14.20	14.30	14.18	14.26	316,445	+0.04(+0.29%)
Feb 17, 2005	14.09	14.26	14.04	14.22	421,036	+0.14(+0.98%)
Feb 16, 2005	14.04	14.15	13.98	14.08	182,247	-0.01(-0.04%)
Feb 15, 2005	14.13	14.20	14.04	14.08	371,046	-0.06(-0.41%)
Feb 14, 2005	14.14	14.16	14.04	14.14	259,902	+0.00(+0.01%)
Feb 11, 2005	14.13	14.21	14.02	14.14	859,303	+0.01(+0.10%)
Feb 10, 2005	13.91	14.13	13.91	14.13	563,485	+0.22(+1.56%)
Feb 09, 2005	13.92	14.03	13.88	13.91	594,305	-0.02(-0.15%)
Feb 08, 2005	13.72	13.98	13.71	13.93	1,121,875	+0.21(+1.52%)
Feb 07, 2005	13.76	13.76	13.63	13.72	877,261	-0.08(-0.61%)
Feb 04, 2005	13.83	13.87	13.73	13.81	980,639	-0.02(-0.15%)
Feb 03, 2005	13.20	13.89	13.09	13.83	845,471	+0.60(+4.57%)
Feb 02, 2005	13.00	13.23	12.99	13.22	355,030	+0.20(+1.50%)
Feb 01, 2005	12.94	13.08	12.92	13.03	366,920	+0.03(+0.25%)
Jan 31, 2005	12.84	13.00	12.82	12.99	227,384	+0.19(+1.46%)
Jan 28, 2005	12.89	12.92	12.75	12.81	198,506	-0.12(-0.94%)
Jan 27, 2005	12.67	12.95	12.67	12.93	876,290	+0.24(+1.87%)
Jan 26, 2005	12.66	12.74	12.64	12.69	170,841	+0.03(+0.26%)
Jan 25, 2005	12.65	12.77	12.63	12.66	148,272	+0.03(+0.23%)
Jan 24, 2005	12.77	12.78	12.59	12.63	380,510	-0.14(-1.10%)
Jan 21, 2005	12.83	12.84	12.71	12.77	314,989	-0.05(-0.42%)
Jan 20, 2005	12.90	12.90	12.77	12.82	375,657	-0.07(-0.57%)
Jan 19, 2005	12.93	13.00	12.88	12.90	216,463	-0.08(-0.64%)
Jan 18, 2005	12.89	12.99	12.85	12.98	278,345	+0.07(+0.54%)
Jan 14, 2005	12.88	13.00	12.86	12.91	187,100	+0.02(+0.16%)
Jan 13, 2005	12.92	12.97	12.88	12.89	320,570	-0.06(-0.43%)
Jan 12, 2005	12.91	12.98	12.90	12.95	314,261	+0.04(+0.29%)
Jan 11, 2005	12.95	13.02	12.91	12.91	537,762	-0.07(-0.57%)
Jan 10, 2005	12.94	13.19	12.94	12.98	405,748	+0.04(+0.33%)
Jan 07, 2005	12.93	13.05	12.89	12.94	394,585	+0.00(+0.00%)
Jan 06, 2005	12.79	13.10	12.79	12.94	1,847,709	+0.22(+1.75%)
Jan 05, 2005	12.77	12.77	12.60	12.72	534,122	-0.05(-0.42%)
Jan 04, 2005	13.08	13.09	12.74	12.77	505,001	-0.27(-2.04%)

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.