Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.95	13.95	13.77	13.85	96,200	+0.10(+0.73%)
Mar 30, 2005	13.69	13.79	13.54	13.75	130,700	+0.21(+1.55%)
Mar 29, 2005	13.40	13.54	13.40	13.54	109,900	+0.10(+0.74%)
Mar 28, 2005	13.50	13.75	13.42	13.44	159,100	-0.11(-0.81%)
Mar 24, 2005	13.35	13.55	13.35	13.55	156,300	+0.08(+0.59%)
Mar 23, 2005	13.84	13.85	13.25	13.47	282,800	-0.36(-2.60%)
Mar 22, 2005	14.02	14.06	13.82	13.83	100,100	-0.24(-1.71%)
Mar 21, 2005	14.15	14.21	14.03	14.07	116,100	-0.11(-0.78%)
Mar 18, 2005	14.08	14.18	14.08	14.18	80,400	+0.02(+0.14%)
Mar 17, 2005	14.19	14.24	14.02	14.16	80,000	+0.10(+0.71%)
Mar 16, 2005	14.13	14.17	14.05	14.06	107,200	-0.08(-0.57%)
Mar 15, 2005	14.20	14.21	14.10	14.14	73,200	-0.06(-0.42%)
Mar 14, 2005	14.21	14.27	14.14	14.20	116,500	-0.04(-0.28%)
Mar 11, 2005	14.32	14.35	14.21	14.24	82,800	-0.12(-0.84%)
Mar 10, 2005	14.36	14.43	14.29	14.36	77,300	-0.10(-0.69%)
Mar 09, 2005	14.54	14.56	14.35	14.46	112,900	-0.10(-0.69%)
Mar 08, 2005	14.61	14.62	14.52	14.56	117,900	+0.00(+0.00%)
Mar 07, 2005	14.56	14.63	14.55	14.56	88,500	+0.00(+0.00%)
Mar 04, 2005	14.55	14.60	14.40	14.56	78,300	-0.02(-0.14%)
Mar 03, 2005	14.52	14.58	14.48	14.58	87,700	+0.08(+0.55%)
Mar 02, 2005	14.54	14.65	14.42	14.50	101,000	+0.01(+0.07%)
Mar 01, 2005	14.44	14.52	14.40	14.49	126,200	+0.05(+0.35%)
Feb 28, 2005	14.45	14.47	14.40	14.44	96,300	+0.04(+0.28%)
Feb 25, 2005	14.40	14.42	14.36	14.40	84,200	+0.04(+0.28%)
Feb 24, 2005	14.34	14.40	14.34	14.36	88,100	+0.03(+0.21%)
Feb 23, 2005	14.26	14.34	14.21	14.33	112,100	+0.07(+0.49%)
Feb 22, 2005	14.36	14.37	14.21	14.26	167,300	-0.16(-1.11%)
Feb 18, 2005	14.51	14.51	14.28	14.42	138,000	-0.12(-0.83%)
Feb 17, 2005	14.60	14.62	14.44	14.54	123,400	-0.08(-0.55%)
Feb 16, 2005	14.61	14.68	14.61	14.62	112,300	-0.03(-0.20%)
Feb 15, 2005	14.68	14.73	14.61	14.65	84,300	-0.06(-0.41%)
Feb 14, 2005	14.67	14.74	14.64	14.71	152,200	+0.05(+0.34%)
Feb 11, 2005	14.52	14.69	14.52	14.66	121,000	+0.08(+0.55%)
Feb 10, 2005	14.53	14.60	14.52	14.58	109,100	+0.02(+0.14%)
Feb 09, 2005	14.48	14.58	14.47	14.56	107,900	+0.02(+0.14%)
Feb 08, 2005	14.59	14.60	14.51	14.54	173,700	-0.03(-0.21%)
Feb 07, 2005	14.49	14.59	14.46	14.57	144,700	+0.09(+0.62%)
Feb 04, 2005	14.41	14.50	14.41	14.48	120,800	+0.08(+0.56%)
Feb 03, 2005	14.38	14.42	14.35	14.40	94,500	+0.01(+0.07%)
Feb 02, 2005	14.48	14.48	14.30	14.39	96,200	+0.01(+0.07%)
Feb 01, 2005	14.28	14.45	14.25	14.38	170,300	+0.04(+0.28%)
Jan 31, 2005	14.42	14.42	14.27	14.34	123,900	+0.07(+0.49%)
Jan 28, 2005	14.37	14.37	14.21	14.27	58,000	+0.00(+0.00%)
Jan 27, 2005	14.26	14.27	14.17	14.27	113,300	+0.02(+0.14%)
Jan 26, 2005	14.06	14.28	14.06	14.25	115,700	+0.11(+0.78%)
Jan 25, 2005	14.13	14.14	14.09	14.14	126,300	+0.00(+0.00%)
Jan 24, 2005	14.11	14.15	14.06	14.14	102,700	+0.02(+0.14%)
Jan 21, 2005	14.05	14.14	14.00	14.12	116,600	+0.08(+0.57%)
Jan 20, 2005	14.00	14.19	14.00	14.04	142,600	-0.16(-1.13%)
Jan 19, 2005	14.20	14.39	14.19	14.20	110,600	-0.01(-0.07%)
Jan 18, 2005	14.08	14.28	14.08	14.21	87,300	+0.07(+0.50%)
Jan 14, 2005	14.08	14.18	14.08	14.14	55,800	+0.01(+0.07%)
Jan 13, 2005	14.05	14.13	14.03	14.13	65,000	+0.05(+0.36%)
Jan 12, 2005	14.06	14.11	14.00	14.08	100,700	+0.02(+0.14%)
Jan 11, 2005	14.00	14.08	14.00	14.06	123,200	-0.01(-0.07%)
Jan 10, 2005	14.03	14.15	14.03	14.07	61,800	+0.02(+0.14%)
Jan 07, 2005	13.92	14.06	13.92	14.05	124,600	+0.15(+1.08%)
Jan 06, 2005	13.84	13.95	13.81	13.90	113,100	+0.04(+0.29%)
Jan 05, 2005	13.80	13.87	13.74	13.86	60,500	+0.07(+0.51%)
Jan 04, 2005	13.78	13.84	13.72	13.79	120,000	+0.07(+0.51%)

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.