Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.22	19.22	18.58	18.71	287,857	-0.48(-2.52%)
Mar 30, 2005	18.82	19.24	18.82	19.19	150,775	+0.39(+2.07%)
Mar 29, 2005	19.25	19.49	18.80	18.80	156,896	-0.43(-2.26%)
Mar 28, 2005	19.15	19.40	19.15	19.24	115,819	+0.12(+0.61%)
Mar 24, 2005	18.75	19.25	18.69	19.12	306,382	+0.33(+1.76%)
Mar 23, 2005	18.69	18.79	18.57	18.79	135,310	+0.02(+0.11%)
Mar 22, 2005	18.65	19.03	18.65	18.77	91,495	+0.12(+0.62%)
Mar 21, 2005	18.40	18.65	18.18	18.65	91,173	+0.19(+1.05%)
Mar 18, 2005	18.61	18.61	18.09	18.46	337,794	-0.14(-0.78%)
Mar 17, 2005	19.04	19.04	18.42	18.60	200,066	-1.36(-6.80%)
Mar 16, 2005	19.95	20.28	19.95	19.96	128,062	-0.05(-0.27%)
Mar 15, 2005	19.87	20.15	19.84	20.01	134,827	+0.14(+0.73%)
Mar 14, 2005	20.01	20.11	19.78	19.87	115,014	-0.07(-0.33%)
Mar 11, 2005	19.99	20.18	19.83	19.94	146,747	+0.01(+0.04%)
Mar 10, 2005	19.12	20.03	19.11	19.93	151,419	+0.81(+4.22%)
Mar 09, 2005	18.76	19.34	18.63	19.12	126,934	+0.37(+1.99%)
Mar 08, 2005	19.04	19.14	18.74	18.75	68,138	-0.29(-1.52%)
Mar 07, 2005	18.91	19.29	18.91	19.04	100,033	-0.14(-0.75%)
Mar 04, 2005	19.10	19.34	19.01	19.18	67,977	+0.07(+0.39%)
Mar 03, 2005	19.27	19.43	18.91	19.11	59,601	-0.10(-0.54%)
Mar 02, 2005	19.45	19.49	19.14	19.21	93,751	-0.04(-0.21%)
Mar 01, 2005	18.54	19.34	18.51	19.25	69,910	+0.79(+4.30%)
Feb 28, 2005	18.77	18.77	18.10	18.46	137,405	-0.36(-1.89%)
Feb 25, 2005	18.68	18.82	18.42	18.81	85,857	+0.14(+0.75%)
Feb 24, 2005	18.21	18.78	18.15	18.67	77,481	+0.46(+2.55%)
Feb 23, 2005	18.27	18.40	18.21	18.21	78,448	-0.00(-0.02%)
Feb 22, 2005	18.40	18.40	18.00	18.21	95,845	-0.25(-1.34%)
Feb 18, 2005	18.54	18.64	18.03	18.46	96,811	+0.00(+0.02%)
Feb 17, 2005	18.98	18.98	18.37	18.46	124,518	-0.48(-2.51%)
Feb 16, 2005	18.93	19.03	18.74	18.93	88,596	+0.00(+0.00%)
Feb 15, 2005	19.08	19.34	18.90	18.93	49,936	-0.11(-0.57%)
Feb 14, 2005	19.22	19.36	19.00	19.04	122,101	-0.17(-0.90%)
Feb 11, 2005	18.81	19.49	18.64	19.22	134,022	+0.41(+2.16%)
Feb 10, 2005	18.40	18.83	18.35	18.81	95,200	+0.39(+2.13%)
Feb 09, 2005	18.71	18.75	18.34	18.42	107,765	-0.32(-1.70%)
Feb 08, 2005	18.67	18.75	18.62	18.74	40,432	+0.07(+0.38%)
Feb 07, 2005	18.42	18.70	18.42	18.67	173,649	+0.25(+1.35%)
Feb 04, 2005	18.13	18.42	18.05	18.42	67,655	+0.38(+2.11%)
Feb 03, 2005	18.13	18.13	17.94	18.04	113,725	-0.16(-0.86%)
Feb 02, 2005	18.00	18.19	17.92	18.19	162,695	+0.15(+0.83%)
Feb 01, 2005	18.02	18.15	17.82	18.04	110,020	+0.05(+0.25%)
Jan 31, 2005	17.53	18.08	17.53	18.00	129,834	+0.55(+3.18%)
Jan 28, 2005	17.50	17.70	17.32	17.44	121,779	-0.10(-0.54%)
Jan 27, 2005	17.58	17.80	17.37	17.54	125,645	-0.04(-0.21%)
Jan 26, 2005	16.84	17.59	16.84	17.58	160,440	+0.75(+4.48%)
Jan 25, 2005	16.35	17.03	16.31	16.82	238,888	+0.86(+5.39%)
Jan 24, 2005	16.97	16.97	15.88	15.96	159,634	-1.01(-5.93%)
Jan 21, 2005	16.85	17.18	16.82	16.97	96,489	+0.14(+0.86%)
Jan 20, 2005	17.00	17.15	16.80	16.82	124,196	-0.15(-0.88%)
Jan 19, 2005	16.60	17.27	16.55	16.97	125,484	+0.46(+2.78%)
Jan 18, 2005	16.51	16.59	16.42	16.51	130,317	+0.02(+0.15%)
Jan 14, 2005	16.49	16.55	16.18	16.49	76,031	+0.06(+0.35%)
Jan 13, 2005	16.47	16.66	16.36	16.43	110,826	-0.12(-0.70%)
Jan 12, 2005	16.33	16.60	16.30	16.55	96,167	+0.32(+1.99%)
Jan 11, 2005	16.60	16.60	16.22	16.22	151,902	-0.44(-2.63%)
Jan 10, 2005	16.53	16.88	16.53	16.66	132,894	+0.04(+0.22%)
Jan 07, 2005	16.88	16.99	16.62	16.62	158,507	-0.35(-2.05%)
Jan 06, 2005	17.05	17.32	16.97	16.97	164,789	-0.14(-0.82%)
Jan 05, 2005	17.62	17.75	17.10	17.11	221,813	-0.55(-3.09%)
Jan 04, 2005	17.94	18.31	17.66	17.66	254,674	-0.28(-1.55%)

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.