Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.74	12.74	12.32	12.42	60,812	-0.29(-2.28%)
Mar 30, 2005	12.23	12.99	12.23	12.71	62,513	+0.36(+2.91%)
Mar 29, 2005	12.86	12.99	12.21	12.35	163,754	-0.61(-4.71%)
Mar 28, 2005	12.86	13.13	12.75	12.96	152,069	+0.21(+1.65%)
Mar 24, 2005	11.91	13.15	11.90	12.75	252,934	+0.90(+7.59%)
Mar 23, 2005	12.08	12.32	11.68	11.85	184,915	-0.28(-2.31%)
Mar 22, 2005	12.17	12.46	12.08	12.13	88,025	-0.06(-0.49%)
Mar 21, 2005	12.06	12.29	12.06	12.19	141,383	+0.17(+1.41%)
Mar 18, 2005	12.06	12.23	11.77	12.02	244,587	+0.02(+0.17%)
Mar 17, 2005	12.52	12.52	11.86	12.00	94,627	-0.31(-2.52%)
Mar 16, 2005	12.30	12.84	12.12	12.31	74,674	-0.23(-1.83%)
Mar 15, 2005	12.83	13.00	12.43	12.54	37,492	-0.16(-1.26%)
Mar 14, 2005	12.64	12.92	12.55	12.70	79,397	-0.26(-2.01%)
Mar 11, 2005	12.75	13.09	12.75	12.96	97,094	+0.08(+0.62%)
Mar 10, 2005	12.52	12.99	12.51	12.88	155,574	+0.31(+2.47%)
Mar 09, 2005	12.66	12.84	12.51	12.57	79,222	-0.14(-1.10%)
Mar 08, 2005	12.89	12.98	12.60	12.71	139,574	-0.09(-0.70%)
Mar 07, 2005	12.71	13.09	12.71	12.80	102,777	+0.14(+1.11%)
Mar 04, 2005	13.00	13.00	12.55	12.66	124,884	+0.03(+0.24%)
Mar 03, 2005	13.15	13.15	12.62	12.63	76,677	-0.34(-2.62%)
Mar 02, 2005	13.60	13.60	12.82	12.97	160,231	-0.27(-2.04%)
Mar 01, 2005	13.40	13.41	13.10	13.24	87,291	+0.09(+0.68%)
Feb 28, 2005	13.45	13.52	13.15	13.15	121,419	-0.23(-1.72%)
Feb 25, 2005	13.51	13.65	13.28	13.38	80,027	-0.13(-0.96%)
Feb 24, 2005	13.45	13.52	12.79	13.51	208,178	+0.21(+1.58%)
Feb 23, 2005	13.11	13.56	13.11	13.30	195,546	+0.14(+1.06%)
Feb 22, 2005	13.50	13.50	13.04	13.16	339,880	-0.32(-2.37%)
Feb 18, 2005	14.50	14.50	12.35	13.48	1,221,540	-2.04(-13.14%)
Feb 17, 2005	16.44	17.06	15.37	15.52	251,777	-1.31(-7.78%)
Feb 16, 2005	16.73	17.11	16.34	16.83	119,379	+0.41(+2.50%)
Feb 15, 2005	16.05	16.67	15.96	16.42	93,117	+0.51(+3.21%)
Feb 14, 2005	16.34	16.50	15.85	15.91	52,075	-0.40(-2.45%)
Feb 11, 2005	16.61	16.76	16.13	16.31	81,142	-0.50(-2.97%)
Feb 10, 2005	16.07	16.89	16.07	16.81	129,401	+0.69(+4.28%)
Feb 09, 2005	17.08	17.25	16.12	16.12	75,078	-0.94(-5.51%)
Feb 08, 2005	16.00	17.35	16.00	17.06	144,123	+0.75(+4.60%)
Feb 07, 2005	16.26	16.80	16.08	16.31	126,001	+0.13(+0.80%)
Feb 04, 2005	15.76	16.35	15.67	16.18	73,982	+0.24(+1.51%)
Feb 03, 2005	16.00	16.16	15.68	15.94	129,836	-0.21(-1.30%)
Feb 02, 2005	16.35	16.50	15.83	16.15	116,992	+0.21(+1.32%)
Feb 01, 2005	16.74	16.74	15.77	15.94	167,374	-0.58(-3.51%)
Jan 31, 2005	17.03	17.03	16.23	16.52	183,585	-0.26(-1.55%)
Jan 28, 2005	18.05	18.05	16.56	16.78	195,107	-1.14(-6.36%)
Jan 27, 2005	17.68	18.35	17.55	17.92	72,984	+0.41(+2.34%)
Jan 26, 2005	17.42	17.84	16.86	17.51	182,765	+0.57(+3.36%)
Jan 25, 2005	16.80	17.47	16.80	16.94	120,944	+0.00(+0.00%)
Jan 24, 2005	18.07	18.15	16.83	16.94	167,362	-0.75(-4.24%)
Jan 21, 2005	17.89	18.05	17.37	17.69	102,680	+0.06(+0.34%)
Jan 20, 2005	18.64	18.64	17.52	17.63	171,340	-1.14(-6.07%)
Jan 19, 2005	18.40	19.18	18.40	18.77	94,184	+0.17(+0.91%)
Jan 18, 2005	17.75	18.81	17.75	18.60	99,334	+0.53(+2.93%)
Jan 14, 2005	18.44	18.44	17.74	18.07	25,238	+0.19(+1.06%)
Jan 13, 2005	18.21	18.63	17.75	17.88	73,996	-0.12(-0.67%)
Jan 12, 2005	18.67	18.67	17.40	18.00	261,745	-0.15(-0.83%)
Jan 11, 2005	18.24	19.45	17.65	18.15	338,093	-0.39(-2.10%)
Jan 10, 2005	18.46	18.97	18.25	18.54	201,212	-0.21(-1.12%)
Jan 07, 2005	19.43	19.43	18.61	18.75	112,685	-0.47(-2.45%)
Jan 06, 2005	19.91	19.91	19.18	19.22	79,319	-0.27(-1.39%)
Jan 05, 2005	19.59	20.44	18.97	19.49	186,783	-0.49(-2.45%)
Jan 04, 2005	21.89	21.89	19.43	19.98	285,587	-1.53(-7.11%)

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.