Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.54	14.14	13.54	14.06	80,010	+0.33(+2.42%)
Mar 30, 2005	13.45	13.76	13.45	13.73	17,389	+0.37(+2.78%)
Mar 29, 2005	13.18	13.44	13.18	13.36	51,014	+0.03(+0.21%)
Mar 28, 2005	13.26	13.42	13.25	13.33	58,324	-0.03(-0.26%)
Mar 24, 2005	13.44	13.73	13.31	13.36	110,813	-0.05(-0.38%)
Mar 23, 2005	13.38	13.57	13.29	13.41	71,645	-0.19(-1.43%)
Mar 22, 2005	13.01	14.12	13.01	13.61	91,977	+0.53(+4.02%)
Mar 21, 2005	13.15	13.42	12.98	13.08	91,806	-0.09(-0.70%)
Mar 18, 2005	13.33	13.33	13.13	13.17	65,120	-0.13(-0.95%)
Mar 17, 2005	13.56	13.56	13.09	13.30	44,526	-0.17(-1.23%)
Mar 16, 2005	13.20	13.62	13.19	13.46	55,284	+0.02(+0.13%)
Mar 15, 2005	13.74	13.74	13.45	13.45	28,439	-0.21(-1.55%)
Mar 14, 2005	13.58	13.86	13.47	13.66	58,896	+0.14(+1.06%)
Mar 11, 2005	13.96	14.04	13.24	13.52	107,180	-0.49(-3.51%)
Mar 10, 2005	13.64	14.05	13.64	14.01	167,849	+0.31(+2.30%)
Mar 09, 2005	14.47	14.55	13.50	13.69	87,926	-0.93(-6.37%)
Mar 08, 2005	14.93	15.02	14.58	14.62	126,307	-0.33(-2.18%)
Mar 07, 2005	14.85	15.07	14.85	14.95	53,137	-0.11(-0.76%)
Mar 04, 2005	14.89	15.09	14.80	15.07	55,520	+0.07(+0.50%)
Mar 03, 2005	14.93	15.01	14.93	14.99	50,701	-0.13(-0.83%)
Mar 02, 2005	14.93	15.16	14.74	15.12	87,995	+0.10(+0.69%)
Mar 01, 2005	14.59	15.06	14.59	15.01	97,786	+0.15(+0.98%)
Feb 28, 2005	14.84	14.93	14.77	14.87	148,591	+0.01(+0.06%)
Feb 25, 2005	14.67	14.88	14.67	14.86	35,922	-0.03(-0.23%)
Feb 24, 2005	14.51	14.89	14.50	14.89	44,057	+0.15(+1.01%)
Feb 23, 2005	14.72	14.78	14.64	14.74	26,640	-0.08(-0.54%)
Feb 22, 2005	14.65	14.87	14.54	14.82	81,345	-0.05(-0.31%)
Feb 18, 2005	15.01	15.01	14.68	14.87	64,164	+0.00(+0.00%)
Feb 17, 2005	14.88	14.91	14.65	14.87	96,546	-0.11(-0.72%)
Feb 16, 2005	14.76	15.08	14.76	14.98	100,880	+0.11(+0.77%)
Feb 15, 2005	14.88	14.97	14.81	14.87	125,131	-0.03(-0.23%)
Feb 14, 2005	14.95	14.99	14.81	14.90	66,453	-0.09(-0.61%)
Feb 11, 2005	14.34	15.00	14.34	14.99	76,551	+0.38(+2.62%)
Feb 10, 2005	14.55	14.65	14.32	14.61	33,331	-0.19(-1.31%)
Feb 09, 2005	14.87	14.96	14.73	14.80	60,540	-0.09(-0.58%)
Feb 08, 2005	14.59	14.93	14.59	14.89	110,535	+0.02(+0.11%)
Feb 07, 2005	14.48	15.05	14.47	14.87	141,226	+0.28(+1.92%)
Feb 04, 2005	14.87	15.00	14.58	14.59	188,480	-0.62(-4.10%)
Feb 03, 2005	15.18	15.23	15.01	15.21	95,028	-0.03(-0.19%)
Feb 02, 2005	14.93	15.27	14.93	15.24	155,343	+0.01(+0.04%)
Feb 01, 2005	14.50	15.27	14.50	15.24	167,639	+0.47(+3.18%)
Jan 31, 2005	14.37	14.88	14.37	14.77	219,203	+0.11(+0.74%)
Jan 28, 2005	14.38	14.79	14.37	14.66	216,516	+0.00(+0.00%)
Jan 27, 2005	14.01	14.97	13.15	14.66	436,480	+0.24(+1.67%)
Jan 26, 2005	14.40	14.42	14.18	14.42	63,108	+0.06(+0.40%)
Jan 25, 2005	14.02	14.37	13.82	14.36	65,056	+0.71(+5.24%)
Jan 24, 2005	13.82	13.85	13.57	13.65	130,916	-0.30(-2.13%)
Jan 21, 2005	13.87	14.19	13.87	13.94	27,610	+0.03(+0.25%)
Jan 20, 2005	13.56	14.06	13.52	13.91	101,796	+0.22(+1.59%)
Jan 19, 2005	13.44	13.95	13.44	13.69	74,446	+0.06(+0.46%)
Jan 18, 2005	13.70	13.78	13.44	13.63	79,636	-0.05(-0.38%)
Jan 14, 2005	13.44	13.78	13.44	13.68	94,574	+0.10(+0.72%)
Jan 13, 2005	13.69	13.69	13.56	13.58	111,530	-0.25(-1.78%)
Jan 12, 2005	13.42	13.84	13.42	13.83	159,924	+0.10(+0.75%)
Jan 11, 2005	13.54	13.77	13.48	13.73	137,448	+0.00(+0.00%)
Jan 10, 2005	14.07	14.07	13.54	13.73	96,978	-0.23(-1.68%)
Jan 07, 2005	14.13	14.13	13.73	13.96	106,741	+0.01(+0.08%)
Jan 06, 2005	13.87	14.10	13.74	13.95	122,837	-0.08(-0.57%)
Jan 05, 2005	13.89	14.07	13.78	14.03	99,293	+0.01(+0.04%)
Jan 04, 2005	13.87	14.15	13.87	14.02	265,749	-0.05(-0.32%)

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.