Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.90	18.50	17.85	18.38	278,400	+0.65(+3.67%)
Mar 30, 2005	17.67	17.83	17.30	17.73	292,700	+0.07(+0.38%)
Mar 29, 2005	17.97	18.24	17.59	17.67	339,600	-0.26(-1.47%)
Mar 28, 2005	17.63	18.08	17.63	17.93	382,700	+0.38(+2.17%)
Mar 24, 2005	17.58	17.90	17.30	17.55	292,500	+0.21(+1.23%)
Mar 23, 2005	18.08	18.08	17.20	17.34	377,300	-0.85(-4.66%)
Mar 22, 2005	18.17	18.59	18.16	18.18	442,100	+0.07(+0.37%)
Mar 21, 2005	18.23	18.26	17.85	18.12	209,400	-0.12(-0.64%)
Mar 18, 2005	18.05	18.33	17.86	18.23	345,500	+0.32(+1.77%)
Mar 17, 2005	17.70	17.94	17.63	17.92	323,400	+0.41(+2.32%)
Mar 16, 2005	17.37	17.84	17.18	17.51	377,600	+0.16(+0.92%)
Mar 15, 2005	17.66	17.80	17.33	17.35	322,900	-0.32(-1.79%)
Mar 14, 2005	17.89	18.03	17.32	17.67	348,500	-0.22(-1.23%)
Mar 11, 2005	17.65	18.01	17.63	17.89	380,400	+0.23(+1.30%)
Mar 10, 2005	18.61	18.61	17.37	17.66	533,700	-0.95(-5.12%)
Mar 09, 2005	18.93	19.30	18.59	18.61	393,800	-0.29(-1.53%)
Mar 08, 2005	18.85	19.20	18.84	18.90	225,200	+0.10(+0.51%)
Mar 07, 2005	19.02	19.02	18.67	18.80	353,500	-0.22(-1.14%)
Mar 04, 2005	18.81	19.05	18.50	19.02	353,100	+0.25(+1.35%)
Mar 03, 2005	18.75	18.91	18.55	18.77	474,000	+0.19(+1.00%)
Mar 02, 2005	18.55	18.83	18.35	18.58	426,600	+0.05(+0.25%)
Mar 01, 2005	18.66	18.83	18.25	18.53	317,700	-0.13(-0.70%)
Feb 28, 2005	18.83	19.55	18.18	18.66	302,600	+0.07(+0.38%)
Feb 25, 2005	18.10	18.73	18.10	18.59	203,700	+0.58(+3.22%)
Feb 24, 2005	18.07	18.24	17.80	18.01	325,000	-0.03(-0.18%)
Feb 23, 2005	17.78	18.26	17.78	18.05	293,200	+0.29(+1.65%)
Feb 22, 2005	18.17	18.30	17.73	17.75	339,700	+0.07(+0.40%)
Feb 18, 2005	17.62	17.93	17.33	17.68	360,400	+0.45(+2.63%)
Feb 17, 2005	17.65	17.73	17.22	17.23	242,500	-0.39(-2.19%)
Feb 16, 2005	17.37	17.76	17.27	17.62	306,600	+0.28(+1.61%)
Feb 15, 2005	17.50	17.53	17.22	17.34	264,500	-0.16(-0.93%)
Feb 14, 2005	17.41	17.56	17.32	17.50	221,400	+0.09(+0.52%)
Feb 11, 2005	17.13	17.55	16.71	17.41	236,100	+0.28(+1.61%)
Feb 10, 2005	16.64	17.54	16.62	17.13	425,500	+0.54(+3.23%)
Feb 09, 2005	16.42	16.87	16.31	16.60	353,500	+0.18(+1.08%)
Feb 08, 2005	16.35	16.67	16.31	16.42	160,600	+0.00(+0.02%)
Feb 07, 2005	16.62	16.78	16.26	16.42	177,100	-0.27(-1.60%)
Feb 04, 2005	16.58	16.68	16.34	16.68	183,000	+0.14(+0.83%)
Feb 03, 2005	16.60	16.67	16.24	16.55	225,800	-0.12(-0.72%)
Feb 02, 2005	16.40	16.76	16.36	16.67	322,000	+0.27(+1.63%)
Feb 01, 2005	15.87	16.48	15.87	16.40	374,500	+0.71(+4.50%)
Jan 31, 2005	15.35	15.92	15.21	15.69	238,400	+0.34(+2.24%)
Jan 28, 2005	15.58	15.63	15.29	15.35	144,400	-0.30(-1.90%)
Jan 27, 2005	15.51	15.90	15.45	15.65	196,100	+0.14(+0.88%)
Jan 26, 2005	15.13	15.51	15.04	15.51	192,000	+0.41(+2.72%)
Jan 25, 2005	15.12	15.40	14.91	15.10	271,900	+0.10(+0.67%)
Jan 24, 2005	15.00	15.12	14.97	15.00	154,100	+0.15(+1.03%)
Jan 21, 2005	14.63	15.11	14.62	14.85	255,300	+0.28(+1.95%)
Jan 20, 2005	14.47	14.65	14.15	14.56	149,800	+0.03(+0.21%)
Jan 19, 2005	14.80	14.93	14.48	14.53	240,000	-0.29(-1.98%)
Jan 18, 2005	14.53	14.84	14.53	14.83	234,400	+0.42(+2.94%)
Jan 14, 2005	14.28	14.49	14.16	14.40	116,000	+0.15(+1.08%)
Jan 13, 2005	14.31	14.43	14.16	14.25	158,500	-0.00(-0.02%)
Jan 12, 2005	14.05	14.27	13.86	14.25	188,400	+0.20(+1.42%)
Jan 11, 2005	14.02	14.15	13.83	14.05	139,800	+0.04(+0.26%)
Jan 10, 2005	14.01	14.28	13.96	14.02	235,500	+0.13(+0.91%)
Jan 07, 2005	14.15	14.15	13.72	13.89	244,900	-0.22(-1.58%)
Jan 06, 2005	13.92	14.50	13.92	14.11	194,500	+0.20(+1.41%)
Jan 05, 2005	14.09	14.22	13.88	13.92	240,900	-0.17(-1.23%)
Jan 04, 2005	14.36	14.46	14.08	14.09	220,500	-0.21(-1.49%)

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.