Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.11	16.11	15.18	15.68	11,214	-0.48(-2.95%)
Mar 30, 2005	16.20	16.20	15.89	16.16	1,246	-0.04(-0.27%)
Mar 29, 2005	15.96	16.20	15.96	16.20	566	+0.25(+1.55%)
Mar 28, 2005	15.95	15.96	15.95	15.95	792	-0.01(-0.06%)
Mar 24, 2005	16.07	16.11	15.96	15.96	566	+0.04(+0.22%)
Mar 23, 2005	16.29	16.29	15.89	15.93	3,171	-0.63(-3.79%)
Mar 22, 2005	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Mar 21, 2005	16.34	16.55	16.16	16.55	792	-0.06(-0.37%)
Mar 18, 2005	16.61	16.61	16.61	16.61	113	+0.08(+0.48%)
Mar 17, 2005	16.50	16.54	16.50	16.54	226	+0.09(+0.54%)
Mar 16, 2005	16.47	16.61	16.45	16.45	3,171	-0.17(-1.01%)
Mar 15, 2005	16.30	16.61	16.09	16.61	3,398	+0.57(+3.58%)
Mar 14, 2005	15.83	16.04	15.63	16.04	5,550	+0.22(+1.40%)
Mar 11, 2005	15.80	15.82	15.80	15.82	1,132	+0.15(+0.96%)
Mar 10, 2005	15.54	15.67	15.54	15.67	2,492	-0.04(-0.28%)
Mar 09, 2005	16.16	16.16	15.71	15.71	7,476	-0.67(-4.10%)
Mar 08, 2005	16.30	16.55	16.20	16.39	4,530	+0.05(+0.32%)
Mar 07, 2005	16.72	16.72	16.16	16.33	4,191	-0.20(-1.23%)
Mar 04, 2005	16.25	16.54	16.24	16.54	4,870	+0.11(+0.70%)
Mar 03, 2005	16.47	16.47	16.25	16.42	679	-0.26(-1.54%)
Mar 02, 2005	16.86	17.01	16.55	16.68	4,417	-0.05(-0.32%)
Mar 01, 2005	16.59	16.77	16.59	16.73	4,757	+0.21(+1.28%)
Feb 28, 2005	16.33	16.52	16.33	16.52	2,492	+0.19(+1.14%)
Feb 25, 2005	15.89	16.54	15.89	16.33	3,738	+0.51(+3.24%)
Feb 24, 2005	16.77	16.78	15.65	15.82	18,237	-1.13(-6.67%)
Feb 23, 2005	16.78	16.95	16.78	16.95	2,378	+0.04(+0.21%)
Feb 22, 2005	17.21	17.21	16.91	16.91	5,550	-0.51(-2.94%)
Feb 18, 2005	17.51	17.52	17.43	17.43	4,304	-0.08(-0.45%)
Feb 17, 2005	17.64	17.66	17.44	17.51	7,815	+0.04(+0.20%)
Feb 16, 2005	17.48	17.49	17.47	17.47	6,230	+0.04(+0.20%)
Feb 15, 2005	17.48	17.48	17.43	17.44	6,796	-0.04(-0.25%)
Feb 14, 2005	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Feb 11, 2005	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Feb 10, 2005	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Feb 09, 2005	17.66	17.66	17.48	17.48	3,398	-0.18(-1.00%)
Feb 08, 2005	17.70	17.70	17.66	17.66	679	-0.08(-0.45%)
Feb 07, 2005	17.82	17.82	17.74	17.74	1,019	+0.09(+0.50%)
Feb 04, 2005	17.37	17.65	17.37	17.65	2,378	+0.40(+2.30%)
Feb 03, 2005	17.30	17.30	17.21	17.25	1,246	-0.32(-1.81%)
Feb 02, 2005	17.26	17.66	17.26	17.57	2,152	+0.44(+2.58%)
Feb 01, 2005	17.39	17.39	17.13	17.13	3,171	+0.26(+1.57%)
Jan 31, 2005	16.69	16.86	16.69	16.86	1,812	+0.53(+3.24%)
Jan 28, 2005	16.69	16.69	16.33	16.33	679	-0.35(-2.12%)
Jan 27, 2005	16.26	16.69	16.26	16.69	679	+0.66(+4.13%)
Jan 26, 2005	16.77	16.77	15.89	16.02	3,851	-0.75(-4.47%)
Jan 25, 2005	16.91	16.91	16.77	16.77	1,132	-0.57(-3.31%)
Jan 24, 2005	17.66	17.66	17.35	17.35	1,472	-0.53(-2.96%)
Jan 21, 2005	18.02	18.02	17.88	17.88	226	-0.04(-0.25%)
Jan 20, 2005	17.92	17.92	17.92	17.92	906	-0.18(-0.98%)
Jan 19, 2005	18.14	18.14	17.94	18.10	679	-0.06(-0.34%)
Jan 18, 2005	17.88	18.19	17.88	18.16	2,378	-0.11(-0.63%)
Jan 14, 2005	18.14	18.27	18.14	18.27	226	+0.04(+0.24%)
Jan 13, 2005	18.23	18.23	18.23	18.23	0	+0.00(+0.00%)
Jan 12, 2005	17.88	18.23	17.66	18.23	1,585	+0.20(+1.13%)
Jan 11, 2005	18.10	18.10	17.97	18.03	5,550	-0.16(-0.87%)
Jan 10, 2005	17.97	18.19	17.88	18.19	1,132	+0.41(+2.33%)
Jan 07, 2005	18.45	18.45	17.66	17.77	5,550	-0.77(-4.14%)
Jan 06, 2005	18.72	18.72	18.29	18.54	5,097	-0.19(-1.04%)
Jan 05, 2005	18.54	18.73	18.54	18.73	566	+0.19(+1.05%)
Jan 04, 2005	19.33	19.33	18.54	18.54	4,984	-0.88(-4.55%)

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.