Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.43	11.59	11.25	11.59	812,929	+0.15(+1.28%)
Mar 30, 2005	10.93	12.26	10.87	11.44	6,137,047	-2.32(-16.88%)
Mar 29, 2005	14.24	14.28	13.74	13.77	388,732	-0.39(-2.73%)
Mar 28, 2005	14.17	14.34	14.04	14.15	278,997	+0.10(+0.72%)
Mar 24, 2005	14.32	14.46	14.05	14.05	355,721	-0.28(-1.92%)
Mar 23, 2005	14.42	14.59	14.31	14.33	349,208	-0.18(-1.27%)
Mar 22, 2005	14.50	14.60	14.35	14.51	626,919	-0.01(-0.06%)
Mar 21, 2005	14.57	14.71	14.46	14.52	189,836	-0.13(-0.88%)
Mar 18, 2005	14.71	14.90	14.31	14.65	784,555	+0.02(+0.13%)
Mar 17, 2005	14.94	14.94	14.49	14.63	279,577	-0.19(-1.30%)
Mar 16, 2005	14.62	14.94	14.60	14.83	358,107	+0.14(+0.94%)
Mar 15, 2005	15.04	15.11	14.51	14.69	412,212	-0.28(-1.90%)
Mar 14, 2005	14.80	15.07	14.80	14.97	363,078	+0.08(+0.56%)
Mar 11, 2005	14.94	15.11	14.80	14.89	171,978	-0.05(-0.31%)
Mar 10, 2005	15.10	15.11	14.88	14.94	384,892	-0.15(-0.97%)
Mar 09, 2005	15.08	15.14	15.02	15.08	256,498	-0.05(-0.30%)
Mar 08, 2005	15.20	15.43	15.06	15.13	708,151	-0.11(-0.72%)
Mar 07, 2005	15.09	15.25	15.07	15.24	237,996	+0.09(+0.61%)
Mar 04, 2005	15.18	15.18	15.02	15.15	305,155	+0.16(+1.04%)
Mar 03, 2005	15.35	15.37	14.99	14.99	468,952	-0.26(-1.69%)
Mar 02, 2005	15.30	15.45	15.09	15.25	480,582	+0.05(+0.30%)
Mar 01, 2005	15.13	15.34	15.13	15.20	656,750	-0.03(-0.18%)
Feb 28, 2005	15.27	15.28	15.05	15.23	943,782	-0.12(-0.78%)
Feb 25, 2005	15.16	15.55	15.16	15.35	421,957	+0.45(+3.02%)
Feb 24, 2005	14.83	15.05	14.61	14.90	356,571	-0.01(-0.06%)
Feb 23, 2005	15.05	15.34	14.89	14.91	296,268	-0.06(-0.37%)
Feb 22, 2005	15.39	15.45	14.94	14.96	426,700	-0.49(-3.15%)
Feb 18, 2005	15.46	15.62	15.37	15.45	661,791	+0.07(+0.48%)
Feb 17, 2005	15.38	15.43	14.97	15.38	1,674,816	+0.13(+0.84%)
Feb 16, 2005	14.88	15.28	14.79	15.25	430,963	+0.33(+2.22%)
Feb 15, 2005	14.71	14.96	14.61	14.92	277,939	+0.22(+1.50%)
Feb 14, 2005	14.61	14.93	14.58	14.70	398,172	+0.00(+0.00%)
Feb 11, 2005	14.59	14.81	14.33	14.70	561,716	+0.07(+0.50%)
Feb 10, 2005	14.07	14.68	13.91	14.62	776,958	+0.65(+4.67%)
Feb 09, 2005	13.85	14.18	13.85	13.97	424,641	+0.05(+0.33%)
Feb 08, 2005	13.88	13.97	13.74	13.92	614,936	-0.08(-0.59%)
Feb 07, 2005	13.96	14.05	13.80	14.01	487,136	+0.07(+0.53%)
Feb 04, 2005	13.56	13.93	13.56	13.93	277,660	+0.24(+1.74%)
Feb 03, 2005	13.70	13.82	13.61	13.70	258,150	-0.09(-0.67%)
Feb 02, 2005	13.53	13.81	13.51	13.79	293,830	+0.15(+1.08%)
Feb 01, 2005	13.62	13.74	13.54	13.64	346,834	+0.02(+0.14%)
Jan 31, 2005	13.62	13.78	13.42	13.62	437,643	+0.00(+0.00%)
Jan 28, 2005	13.80	13.87	13.14	13.62	385,740	-0.15(-1.07%)
Jan 27, 2005	14.01	14.05	13.70	13.77	448,074	-0.14(-0.99%)
Jan 26, 2005	14.00	14.04	13.71	13.91	306,188	+0.10(+0.73%)
Jan 25, 2005	13.87	14.15	13.74	13.81	336,635	+0.06(+0.40%)
Jan 24, 2005	14.01	14.01	13.69	13.75	226,698	-0.17(-1.19%)
Jan 21, 2005	13.96	14.15	13.72	13.92	275,315	-0.10(-0.72%)
Jan 20, 2005	13.86	14.26	13.78	14.02	381,668	-0.01(-0.10%)
Jan 19, 2005	14.36	14.51	13.92	14.03	319,725	-0.47(-3.26%)
Jan 18, 2005	13.91	14.58	13.69	14.50	451,941	+0.60(+4.29%)
Jan 14, 2005	14.01	14.04	13.70	13.91	454,176	+0.06(+0.40%)
Jan 13, 2005	14.04	14.55	13.81	13.85	365,560	-0.28(-2.01%)
Jan 12, 2005	14.20	14.60	13.84	14.14	419,696	-0.06(-0.45%)
Jan 11, 2005	14.38	14.45	14.05	14.20	323,111	-0.27(-1.84%)
Jan 10, 2005	14.37	14.51	14.05	14.47	640,344	+0.32(+2.27%)
Jan 07, 2005	14.59	14.71	13.83	14.15	491,182	-0.16(-1.09%)
Jan 06, 2005	14.09	14.45	13.95	14.30	395,874	+0.30(+2.17%)
Jan 05, 2005	14.53	14.64	13.78	14.00	419,347	-0.40(-2.81%)
Jan 04, 2005	15.02	15.08	14.19	14.40	631,345	-0.41(-2.79%)

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.