Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.25	16.71	16.19	16.57	433,197	+0.40(+2.44%)
Mar 30, 2005	15.93	16.23	15.57	16.18	636,200	+0.27(+1.70%)
Mar 29, 2005	16.49	16.49	15.62	15.91	957,414	-0.65(-3.90%)
Mar 28, 2005	16.67	16.77	16.41	16.55	473,777	-0.13(-0.81%)
Mar 24, 2005	16.72	16.88	16.48	16.69	364,492	-0.03(-0.17%)
Mar 23, 2005	17.54	17.54	16.68	16.72	469,626	-0.87(-4.93%)
Mar 22, 2005	17.51	17.87	17.45	17.58	714,350	+0.09(+0.50%)
Mar 21, 2005	17.87	18.02	17.45	17.50	416,903	-0.14(-0.82%)
Mar 18, 2005	17.58	17.77	17.19	17.64	860,479	+0.18(+1.05%)
Mar 17, 2005	17.10	17.56	17.05	17.46	421,677	+0.51(+3.01%)
Mar 16, 2005	17.13	17.37	16.77	16.95	496,610	-0.15(-0.90%)
Mar 15, 2005	17.26	17.56	17.07	17.10	482,702	-0.14(-0.84%)
Mar 14, 2005	17.54	17.63	17.14	17.25	535,840	-0.15(-0.89%)
Mar 11, 2005	17.24	17.68	17.12	17.40	363,350	+0.12(+0.67%)
Mar 10, 2005	18.36	18.36	16.68	17.29	901,163	-1.02(-5.58%)
Mar 09, 2005	18.79	19.02	18.24	18.31	428,423	-0.42(-2.26%)
Mar 08, 2005	18.74	19.03	18.63	18.73	510,205	+0.12(+0.62%)
Mar 07, 2005	18.77	18.77	18.45	18.62	535,010	-0.08(-0.41%)
Mar 04, 2005	18.54	18.76	18.34	18.69	632,879	+0.39(+2.11%)
Mar 03, 2005	18.69	18.76	18.23	18.31	815,229	-0.29(-1.55%)
Mar 02, 2005	18.23	18.79	18.23	18.60	638,898	+0.43(+2.39%)
Mar 01, 2005	18.48	18.52	17.72	18.16	939,667	-0.32(-1.72%)
Feb 28, 2005	18.55	18.93	17.82	18.48	1,278,835	+0.76(+4.30%)
Feb 25, 2005	17.17	18.02	17.12	17.72	799,765	+0.69(+4.08%)
Feb 24, 2005	17.19	17.58	16.80	17.03	613,990	+0.08(+0.45%)
Feb 23, 2005	16.97	17.10	16.81	16.95	541,133	+0.08(+0.46%)
Feb 22, 2005	16.86	17.07	16.81	16.87	842,317	+0.10(+0.57%)
Feb 18, 2005	16.51	16.85	16.48	16.78	442,849	+0.33(+1.99%)
Feb 17, 2005	16.51	16.78	16.38	16.45	455,096	+0.00(+0.00%)
Feb 16, 2005	15.99	16.51	15.98	16.45	442,642	+0.47(+2.96%)
Feb 15, 2005	16.05	16.34	15.84	15.98	382,031	-0.03(-0.18%)
Feb 14, 2005	16.06	16.32	15.82	16.00	280,841	+0.06(+0.36%)
Feb 11, 2005	15.42	15.99	15.31	15.95	662,665	+0.47(+3.05%)
Feb 10, 2005	15.51	15.57	15.27	15.47	585,657	+0.15(+1.01%)
Feb 09, 2005	15.33	15.48	15.18	15.32	495,676	+0.05(+0.32%)
Feb 08, 2005	15.40	15.50	15.13	15.27	458,209	-0.13(-0.81%)
Feb 07, 2005	15.66	15.80	15.35	15.40	363,869	-0.25(-1.60%)
Feb 04, 2005	15.71	15.87	15.63	15.65	344,150	-0.03(-0.18%)
Feb 03, 2005	15.67	15.70	15.43	15.68	352,037	+0.04(+0.25%)
Feb 02, 2005	15.57	15.78	15.55	15.64	448,246	+0.16(+1.06%)
Feb 01, 2005	15.34	15.66	15.32	15.47	717,256	+0.13(+0.88%)
Jan 31, 2005	15.01	15.39	14.88	15.34	517,470	+0.31(+2.05%)
Jan 28, 2005	15.18	15.18	14.87	15.03	704,698	-0.14(-0.95%)
Jan 27, 2005	14.98	15.24	14.60	15.18	633,190	+0.29(+1.94%)
Jan 26, 2005	14.45	14.91	14.41	14.89	1,523,664	-0.25(-1.65%)
Jan 25, 2005	14.05	15.22	14.05	15.14	674,704	+0.17(+1.16%)
Jan 24, 2005	15.12	15.17	14.93	14.96	482,080	-0.15(-1.02%)
Jan 21, 2005	15.07	15.35	14.93	15.12	630,803	+0.10(+0.64%)
Jan 20, 2005	15.30	15.30	14.65	15.02	433,820	-0.27(-1.76%)
Jan 19, 2005	15.27	15.46	15.16	15.29	543,001	+0.10(+0.63%)
Jan 18, 2005	14.98	15.25	14.95	15.19	385,767	+0.25(+1.68%)
Jan 14, 2005	14.89	14.98	14.73	14.94	381,720	+0.11(+0.71%)
Jan 13, 2005	14.98	14.98	14.66	14.84	553,587	-0.14(-0.96%)
Jan 12, 2005	15.03	15.08	14.79	14.98	500,865	+0.06(+0.39%)
Jan 11, 2005	15.03	15.05	14.69	14.93	570,089	+0.18(+1.24%)
Jan 10, 2005	14.79	14.98	14.66	14.74	783,678	+0.08(+0.53%)
Jan 07, 2005	14.65	14.74	14.40	14.66	793,745	+0.12(+0.80%)
Jan 06, 2005	14.36	14.69	14.36	14.55	730,333	+0.26(+1.82%)
Jan 05, 2005	14.69	14.70	14.26	14.29	504,290	-0.43(-2.95%)
Jan 04, 2005	14.79	14.93	14.56	14.72	731,578	+0.21(+1.46%)

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.