Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.63	15.90	15.63	15.80	4,348,923	+0.22(+1.42%)
Mar 30, 2005	15.45	15.77	15.27	15.57	4,313,263	+0.08(+0.51%)
Mar 29, 2005	15.55	15.87	15.47	15.50	5,099,188	-0.10(-0.65%)
Mar 28, 2005	15.49	15.66	15.28	15.60	5,549,720	+0.14(+0.89%)
Mar 24, 2005	15.40	15.72	15.27	15.46	3,695,618	+0.12(+0.81%)
Mar 23, 2005	15.58	15.58	15.28	15.33	3,681,400	-0.26(-1.69%)
Mar 22, 2005	15.70	16.02	15.56	15.60	4,979,155	+0.07(+0.47%)
Mar 21, 2005	15.42	15.82	15.25	15.53	4,049,890	+0.06(+0.39%)
Mar 18, 2005	15.54	15.81	15.45	15.47	4,544,006	-0.04(-0.23%)
Mar 17, 2005	15.81	15.83	15.41	15.50	3,923,098	-0.21(-1.35%)
Mar 16, 2005	15.72	15.98	15.50	15.71	4,854,694	+0.08(+0.52%)
Mar 15, 2005	15.86	16.19	15.56	15.63	5,435,047	-0.06(-0.37%)
Mar 14, 2005	15.82	15.87	15.49	15.69	2,895,708	-0.13(-0.83%)
Mar 11, 2005	15.76	15.94	15.50	15.82	3,796,772	+0.06(+0.37%)
Mar 10, 2005	16.19	16.36	15.52	15.76	9,553,228	-0.42(-2.61%)
Mar 09, 2005	16.63	16.63	16.14	16.19	6,628,851	-0.54(-3.26%)
Mar 08, 2005	16.95	16.95	16.57	16.73	4,753,306	-0.23(-1.34%)
Mar 07, 2005	17.09	17.14	16.86	16.96	3,763,209	-0.13(-0.74%)
Mar 04, 2005	16.60	17.09	16.54	17.08	6,459,407	+0.74(+4.51%)
Mar 03, 2005	16.69	16.76	16.35	16.35	4,497,158	-0.17(-1.04%)
Mar 02, 2005	16.49	16.64	16.41	16.52	3,934,052	-0.15(-0.89%)
Mar 01, 2005	16.74	16.93	16.48	16.67	4,860,287	-0.07(-0.42%)
Feb 28, 2005	16.86	16.86	16.41	16.74	7,483,300	-0.13(-0.76%)
Feb 25, 2005	15.92	16.94	15.81	16.87	12,567,804	+1.11(+7.04%)
Feb 24, 2005	14.57	15.81	14.52	15.76	9,270,044	+1.29(+8.91%)
Feb 23, 2005	14.56	14.68	14.16	14.47	4,434,462	+0.13(+0.88%)
Feb 22, 2005	14.91	14.91	14.34	14.34	4,051,055	-0.57(-3.85%)
Feb 18, 2005	14.93	14.98	14.60	14.92	3,321,301	-0.16(-1.07%)
Feb 17, 2005	15.00	15.27	14.99	15.08	3,359,525	+0.05(+0.31%)
Feb 16, 2005	14.91	15.05	14.61	15.03	4,611,831	+0.33(+2.28%)
Feb 15, 2005	14.67	14.74	14.40	14.69	5,146,735	-0.03(-0.19%)
Feb 14, 2005	15.00	15.10	14.66	14.72	4,300,211	-0.27(-1.82%)
Feb 11, 2005	14.48	15.03	14.37	15.00	7,775,807	-0.27(-1.77%)
Feb 10, 2005	15.17	15.27	14.92	15.27	3,101,279	+0.10(+0.64%)
Feb 09, 2005	15.42	15.48	15.17	15.17	3,313,143	-0.24(-1.59%)
Feb 08, 2005	15.17	15.44	15.05	15.41	3,702,144	+0.39(+2.63%)
Feb 07, 2005	15.15	15.28	14.83	15.02	5,180,997	-0.15(-1.00%)
Feb 04, 2005	14.34	15.20	14.32	15.17	6,983,589	+0.94(+6.60%)
Feb 03, 2005	14.48	14.75	14.16	14.23	7,181,702	-0.41(-2.80%)
Feb 02, 2005	14.59	14.73	14.40	14.64	4,190,200	+0.10(+0.69%)
Feb 01, 2005	14.30	14.56	14.23	14.54	4,796,658	+0.36(+2.57%)
Jan 31, 2005	14.02	14.18	13.67	14.18	4,803,650	+0.23(+1.68%)
Jan 28, 2005	13.87	14.07	13.80	13.94	3,043,710	+0.13(+0.93%)
Jan 27, 2005	14.03	14.17	13.73	13.81	3,003,155	-0.24(-1.74%)
Jan 26, 2005	13.69	14.06	13.64	14.06	2,527,219	+0.31(+2.26%)
Jan 25, 2005	13.52	13.80	13.52	13.75	2,764,255	+0.12(+0.85%)
Jan 24, 2005	13.83	13.98	13.60	13.63	2,961,435	-0.18(-1.34%)
Jan 21, 2005	13.97	14.02	13.79	13.82	2,926,474	-0.04(-0.28%)
Jan 20, 2005	14.22	14.32	13.81	13.85	4,377,358	-0.42(-2.92%)
Jan 19, 2005	14.35	14.48	14.12	14.27	4,177,381	+0.11(+0.77%)
Jan 18, 2005	14.10	14.29	13.99	14.16	3,072,378	+0.00(+0.03%)
Jan 14, 2005	13.78	14.18	13.61	14.16	3,781,389	+0.42(+3.03%)
Jan 13, 2005	13.52	14.03	13.48	13.74	4,015,628	+0.29(+2.15%)
Jan 12, 2005	13.33	13.45	13.13	13.45	4,484,805	-0.08(-0.56%)
Jan 11, 2005	13.60	13.74	13.45	13.53	2,880,558	-0.11(-0.83%)
Jan 10, 2005	13.32	13.77	13.31	13.64	3,984,862	+0.47(+3.55%)
Jan 07, 2005	13.30	13.48	13.04	13.17	3,257,439	-0.09(-0.66%)
Jan 06, 2005	12.98	13.29	12.97	13.26	3,001,058	+0.32(+2.44%)
Jan 05, 2005	13.05	13.28	12.88	12.94	5,887,677	-0.11(-0.82%)
Jan 04, 2005	13.56	13.56	12.91	13.05	6,047,798	-0.51(-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.