Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.77	16.05	15.77	15.94	4,309,153	+0.22(+1.42%)
Mar 30, 2005	15.59	15.91	15.41	15.72	4,273,818	+0.08(+0.51%)
Mar 29, 2005	15.69	16.01	15.61	15.64	5,052,556	-0.10(-0.65%)
Mar 28, 2005	15.63	15.80	15.43	15.74	5,498,967	+0.14(+0.89%)
Mar 24, 2005	15.54	15.87	15.42	15.60	3,661,821	+0.13(+0.81%)
Mar 23, 2005	15.72	15.72	15.43	15.48	3,647,734	-0.27(-1.69%)
Mar 22, 2005	15.84	16.17	15.70	15.74	4,933,621	+0.07(+0.47%)
Mar 21, 2005	15.56	15.96	15.39	15.67	4,012,853	+0.06(+0.39%)
Mar 18, 2005	15.68	15.96	15.59	15.61	4,502,451	-0.04(-0.24%)
Mar 17, 2005	15.96	15.97	15.55	15.64	3,887,221	-0.21(-1.35%)
Mar 16, 2005	15.87	16.12	15.64	15.86	4,810,297	+0.08(+0.52%)
Mar 15, 2005	16.01	16.34	15.71	15.78	5,385,344	-0.06(-0.37%)
Mar 14, 2005	15.97	16.01	15.63	15.84	2,869,227	-0.13(-0.83%)
Mar 11, 2005	15.91	16.09	15.64	15.97	3,762,050	+0.06(+0.37%)
Mar 10, 2005	16.34	16.51	15.66	15.91	9,465,864	-0.43(-2.61%)
Mar 09, 2005	16.78	16.78	16.29	16.34	6,568,230	-0.55(-3.26%)
Mar 08, 2005	17.10	17.11	16.73	16.89	4,709,837	-0.23(-1.34%)
Mar 07, 2005	17.24	17.30	17.02	17.11	3,728,794	-0.13(-0.74%)
Mar 04, 2005	16.76	17.25	16.69	17.24	6,400,335	+0.74(+4.51%)
Mar 03, 2005	16.84	16.92	16.50	16.50	4,456,032	-0.17(-1.04%)
Mar 02, 2005	16.64	16.79	16.56	16.67	3,898,075	-0.15(-0.89%)
Mar 01, 2005	16.89	17.08	16.63	16.82	4,815,840	-0.07(-0.42%)
Feb 28, 2005	17.02	17.02	16.56	16.89	7,414,865	-0.13(-0.76%)
Feb 25, 2005	16.06	17.10	15.96	17.02	12,452,872	+1.12(+7.04%)
Feb 24, 2005	14.70	15.95	14.66	15.90	9,185,269	+1.30(+8.91%)
Feb 23, 2005	14.69	14.81	14.29	14.60	4,393,908	+0.13(+0.88%)
Feb 22, 2005	15.05	15.05	14.47	14.47	4,014,008	-0.58(-3.85%)
Feb 18, 2005	15.07	15.11	14.73	15.05	3,290,928	-0.16(-1.07%)
Feb 17, 2005	15.13	15.41	15.13	15.22	3,328,802	+0.05(+0.31%)
Feb 16, 2005	15.05	15.19	14.74	15.17	4,569,655	+0.34(+2.28%)
Feb 15, 2005	14.80	14.87	14.53	14.83	5,099,668	-0.03(-0.19%)
Feb 14, 2005	15.13	15.24	14.80	14.86	4,260,886	-0.27(-1.82%)
Feb 11, 2005	14.61	15.17	14.51	15.13	7,704,697	-0.27(-1.77%)
Feb 10, 2005	15.31	15.42	15.06	15.41	3,072,918	+0.10(+0.64%)
Feb 09, 2005	15.56	15.63	15.31	15.31	3,282,845	-0.25(-1.59%)
Feb 08, 2005	15.31	15.58	15.19	15.56	3,668,287	+0.40(+2.63%)
Feb 07, 2005	15.29	15.42	14.97	15.16	5,133,617	-0.15(-1.00%)
Feb 04, 2005	14.47	15.34	14.45	15.31	6,919,725	+0.95(+6.60%)
Feb 03, 2005	14.62	14.89	14.29	14.36	7,116,025	-0.41(-2.80%)
Feb 02, 2005	14.72	14.86	14.54	14.78	4,151,881	+0.10(+0.69%)
Feb 01, 2005	14.43	14.69	14.37	14.67	4,752,793	+0.37(+2.57%)
Jan 31, 2005	14.15	14.31	13.80	14.31	4,759,721	+0.24(+1.68%)
Jan 28, 2005	14.00	14.20	13.93	14.07	3,015,875	+0.13(+0.93%)
Jan 27, 2005	14.16	14.30	13.85	13.94	2,975,691	-0.25(-1.74%)
Jan 26, 2005	13.81	14.19	13.76	14.19	2,504,107	+0.31(+2.26%)
Jan 25, 2005	13.64	13.93	13.64	13.87	2,738,976	+0.12(+0.85%)
Jan 24, 2005	13.95	14.11	13.72	13.76	2,934,353	-0.19(-1.34%)
Jan 21, 2005	14.09	14.15	13.92	13.94	2,899,711	-0.04(-0.28%)
Jan 20, 2005	14.35	14.45	13.94	13.98	4,337,327	-0.42(-2.92%)
Jan 19, 2005	14.48	14.61	14.25	14.40	4,139,179	+0.11(+0.77%)
Jan 18, 2005	14.23	14.42	14.12	14.29	3,044,281	+0.00(+0.03%)
Jan 14, 2005	13.91	14.32	13.73	14.29	3,746,808	+0.42(+3.03%)
Jan 13, 2005	13.64	14.16	13.61	13.87	3,978,905	+0.29(+2.15%)
Jan 12, 2005	13.45	13.57	13.25	13.57	4,443,792	-0.08(-0.56%)
Jan 11, 2005	13.73	13.86	13.57	13.65	2,854,216	-0.11(-0.83%)
Jan 10, 2005	13.44	13.90	13.43	13.77	3,948,420	+0.47(+3.55%)
Jan 07, 2005	13.42	13.61	13.16	13.29	3,227,650	-0.09(-0.66%)
Jan 06, 2005	13.10	13.41	13.09	13.38	2,973,613	+0.32(+2.44%)
Jan 05, 2005	13.17	13.40	12.99	13.06	5,833,834	-0.11(-0.82%)
Jan 04, 2005	13.69	13.69	13.02	13.17	5,992,491	-0.52(-3.78%)

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.