Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.04	16.10	16.01	16.09	158,345	+0.30(+1.88%)
Mar 30, 2005	15.60	15.80	15.50	15.80	493,666	+0.16(+1.00%)
Mar 29, 2005	15.77	15.96	15.64	15.64	342,565	-0.11(-0.71%)
Mar 28, 2005	15.75	15.83	15.67	15.75	294,957	-0.07(-0.46%)
Mar 24, 2005	15.84	15.97	15.71	15.83	166,625	+0.03(+0.18%)
Mar 23, 2005	16.02	16.02	15.72	15.80	465,722	-0.41(-2.52%)
Mar 22, 2005	16.34	16.58	16.20	16.20	217,854	-0.30(-1.80%)
Mar 21, 2005	16.58	16.60	16.36	16.50	264,944	-0.13(-0.76%)
Mar 18, 2005	16.47	16.63	16.43	16.63	522,644	+0.16(+0.99%)
Mar 17, 2005	16.44	16.47	16.32	16.46	202,848	+0.19(+1.16%)
Mar 16, 2005	16.22	16.41	16.14	16.28	191,981	+0.03(+0.20%)
Mar 15, 2005	16.46	16.50	16.23	16.24	220,442	-0.12(-0.76%)
Mar 14, 2005	16.30	16.37	16.14	16.37	259,252	+0.05(+0.30%)
Mar 11, 2005	16.16	16.44	16.15	16.32	327,041	+0.12(+0.76%)
Mar 10, 2005	16.43	16.43	16.06	16.19	409,318	-0.25(-1.53%)
Mar 09, 2005	16.86	17.01	16.43	16.45	527,301	-0.37(-2.18%)
Mar 08, 2005	16.82	16.91	16.75	16.81	309,964	+0.00(+0.00%)
Mar 07, 2005	16.89	16.90	16.68	16.81	1,072,197	-0.12(-0.71%)
Mar 04, 2005	16.76	16.97	16.67	16.93	377,753	+0.27(+1.61%)
Mar 03, 2005	16.60	16.68	16.48	16.66	239,071	+0.21(+1.26%)
Mar 02, 2005	16.21	16.47	16.21	16.46	313,069	+0.14(+0.86%)
Mar 01, 2005	16.47	16.47	16.26	16.32	244,245	-0.27(-1.62%)
Feb 28, 2005	16.71	16.76	16.22	16.58	629,243	+0.03(+0.17%)
Feb 25, 2005	16.34	16.61	16.30	16.56	349,292	+0.34(+2.12%)
Feb 24, 2005	16.10	16.21	15.98	16.21	342,565	+0.21(+1.33%)
Feb 23, 2005	15.87	16.02	15.75	16.00	272,706	+0.12(+0.78%)
Feb 22, 2005	16.00	16.12	15.86	15.88	335,320	-0.07(-0.42%)
Feb 18, 2005	15.69	15.99	15.68	15.94	271,671	+0.29(+1.85%)
Feb 17, 2005	15.86	15.90	15.64	15.65	558,350	-0.12(-0.73%)
Feb 16, 2005	15.48	15.78	15.46	15.77	276,328	+0.30(+1.96%)
Feb 15, 2005	15.41	15.47	15.38	15.47	387,067	+0.10(+0.65%)
Feb 14, 2005	15.34	15.39	15.31	15.37	372,578	+0.06(+0.39%)
Feb 11, 2005	15.18	15.36	15.14	15.31	184,736	+0.09(+0.60%)
Feb 10, 2005	14.97	15.23	14.97	15.21	157,310	+0.29(+1.92%)
Feb 09, 2005	14.92	14.97	14.82	14.93	178,527	-0.03(-0.23%)
Feb 08, 2005	14.80	14.97	14.78	14.96	128,850	+0.12(+0.79%)
Feb 07, 2005	14.94	14.96	14.78	14.85	194,051	-0.05(-0.36%)
Feb 04, 2005	14.86	14.94	14.84	14.90	70,375	+0.12(+0.78%)
Feb 03, 2005	14.70	14.81	14.68	14.78	94,179	+0.01(+0.09%)
Feb 02, 2005	14.74	14.82	14.74	14.77	102,976	+0.10(+0.70%)
Feb 01, 2005	14.53	14.67	14.46	14.67	79,690	+0.27(+1.87%)
Jan 31, 2005	14.29	14.45	14.25	14.40	95,214	+0.07(+0.46%)
Jan 28, 2005	14.37	14.37	14.24	14.33	51,229	-0.08(-0.56%)
Jan 27, 2005	14.36	14.46	14.30	14.41	109,703	+0.01(+0.07%)
Jan 26, 2005	14.29	14.41	14.28	14.40	141,269	+0.19(+1.33%)
Jan 25, 2005	14.24	14.25	14.11	14.22	95,731	+0.06(+0.40%)
Jan 24, 2005	14.20	14.20	14.16	14.16	203,365	+0.15(+1.06%)
Jan 21, 2005	14.00	14.10	14.00	14.01	97,284	+0.09(+0.67%)
Jan 20, 2005	13.95	13.98	13.87	13.92	322,383	-0.18(-1.25%)
Jan 19, 2005	14.15	14.15	14.07	14.09	135,577	-0.00(-0.01%)
Jan 18, 2005	14.06	14.11	14.06	14.10	291,335	+0.08(+0.61%)
Jan 14, 2005	13.99	14.03	13.96	14.01	237,001	+0.06(+0.46%)
Jan 13, 2005	13.95	14.03	13.94	13.95	173,869	+0.01(+0.07%)
Jan 12, 2005	13.76	13.94	13.76	13.94	40,362	+0.21(+1.52%)
Jan 11, 2005	13.73	13.79	13.69	13.73	59,509	-0.01(-0.04%)
Jan 10, 2005	13.74	13.82	13.69	13.73	420,185	+0.03(+0.25%)
Jan 07, 2005	13.79	13.82	13.59	13.70	62,613	-0.08(-0.60%)
Jan 06, 2005	13.59	13.81	13.56	13.78	128,850	+0.16(+1.16%)
Jan 05, 2005	13.69	13.70	13.59	13.62	139,716	-0.04(-0.28%)
Jan 04, 2005	13.80	13.82	13.66	13.66	128,332	-0.10(-0.73%)

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.