Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.27	16.55	15.74	15.94	523,465	-0.08(-0.50%)
Mar 30, 2005	16.44	16.94	15.76	16.02	845,947	-0.58(-3.49%)
Mar 29, 2005	17.17	17.53	16.51	16.60	696,271	-0.75(-4.31%)
Mar 28, 2005	17.43	17.56	16.49	17.35	610,933	-0.13(-0.77%)
Mar 24, 2005	17.57	18.09	17.38	17.48	293,863	-0.08(-0.46%)
Mar 23, 2005	18.54	18.82	17.53	17.56	432,356	-1.11(-5.97%)
Mar 22, 2005	18.99	19.43	18.57	18.68	434,352	-0.14(-0.76%)
Mar 21, 2005	19.45	19.75	18.41	18.82	505,332	-0.62(-3.21%)
Mar 18, 2005	20.00	20.13	19.18	19.44	291,491	-0.21(-1.04%)
Mar 17, 2005	19.75	20.06	19.34	19.65	464,960	-0.12(-0.63%)
Mar 16, 2005	19.79	19.89	18.33	19.77	1,113,683	+0.79(+4.18%)
Mar 15, 2005	18.51	19.36	18.42	18.98	665,920	+0.39(+2.11%)
Mar 14, 2005	19.49	19.92	18.14	18.59	856,505	-0.98(-5.01%)
Mar 11, 2005	19.76	20.48	19.26	19.57	659,952	+0.37(+1.95%)
Mar 10, 2005	19.86	20.11	18.96	19.19	728,212	-0.71(-3.58%)
Mar 09, 2005	21.07	21.22	19.83	19.91	549,674	-1.09(-5.18%)
Mar 08, 2005	22.22	22.26	20.97	20.99	473,039	-1.11(-5.04%)
Mar 07, 2005	22.73	22.77	21.84	22.11	696,228	+0.24(+1.10%)
Mar 04, 2005	21.58	22.25	21.53	21.87	646,679	+0.33(+1.54%)
Mar 03, 2005	21.57	22.29	21.40	21.54	302,087	-0.02(-0.08%)
Mar 02, 2005	22.22	22.22	21.08	21.56	458,662	-0.45(-2.03%)
Mar 01, 2005	22.57	23.01	21.86	22.00	440,400	-0.68(-2.99%)
Feb 28, 2005	23.53	23.69	22.46	22.68	574,193	-0.90(-3.82%)
Feb 25, 2005	23.04	24.34	23.04	23.58	608,664	+0.53(+2.32%)
Feb 24, 2005	22.48	23.17	21.66	23.04	609,092	+0.82(+3.69%)
Feb 23, 2005	20.76	22.38	20.74	22.22	505,256	+1.48(+7.13%)
Feb 22, 2005	22.87	23.11	20.52	20.74	850,613	-2.03(-8.92%)
Feb 18, 2005	22.91	22.91	22.27	22.78	686,620	+0.74(+3.36%)
Feb 17, 2005	22.29	22.54	21.45	22.04	700,926	+0.49(+2.28%)
Feb 16, 2005	20.41	22.24	20.17	21.55	693,637	+1.22(+6.01%)
Feb 15, 2005	20.41	20.41	19.92	20.33	137,512	+0.14(+0.71%)
Feb 14, 2005	19.97	20.50	19.97	20.18	207,871	+0.21(+1.07%)
Feb 11, 2005	19.71	20.15	19.61	19.97	186,429	+0.26(+1.31%)
Feb 10, 2005	19.95	20.19	19.67	19.71	244,196	-0.35(-1.73%)
Feb 09, 2005	20.41	20.50	19.83	20.06	169,082	-0.19(-0.92%)
Feb 08, 2005	20.45	20.68	20.00	20.24	356,270	-0.20(-0.96%)
Feb 07, 2005	20.14	21.51	20.14	20.44	367,432	+0.15(+0.75%)
Feb 04, 2005	20.75	20.80	19.84	20.29	344,917	-0.10(-0.48%)
Feb 03, 2005	20.51	21.04	20.25	20.39	364,336	-0.39(-1.89%)
Feb 02, 2005	21.39	21.51	20.71	20.78	176,288	-0.43(-2.02%)
Feb 01, 2005	21.31	21.51	20.77	21.21	220,374	+0.25(+1.19%)
Jan 31, 2005	20.34	21.29	20.22	20.96	569,643	+0.27(+1.29%)
Jan 28, 2005	20.82	21.31	20.33	20.69	161,614	-0.06(-0.30%)
Jan 27, 2005	20.24	20.89	20.02	20.75	204,478	+0.16(+0.77%)
Jan 26, 2005	20.84	20.92	19.36	20.59	457,658	-0.01(-0.04%)
Jan 25, 2005	21.52	22.47	20.52	20.60	345,369	-0.35(-1.66%)
Jan 24, 2005	21.32	21.83	20.79	20.95	273,356	-0.38(-1.80%)
Jan 21, 2005	21.39	22.28	21.24	21.33	175,586	-0.04(-0.21%)
Jan 20, 2005	21.97	22.29	21.12	21.38	246,907	-0.65(-2.95%)
Jan 19, 2005	22.00	22.54	21.84	22.03	198,425	-0.21(-0.92%)
Jan 18, 2005	22.11	22.95	21.75	22.23	312,791	-0.20(-0.87%)
Jan 14, 2005	21.85	22.68	21.46	22.43	408,738	+0.89(+4.14%)
Jan 13, 2005	21.33	21.83	20.90	21.54	349,887	+0.53(+2.55%)
Jan 12, 2005	20.76	21.32	19.47	21.00	656,000	+0.20(+0.94%)
Jan 11, 2005	22.73	22.73	20.59	20.81	608,457	-1.81(-8.00%)
Jan 10, 2005	22.69	23.16	22.32	22.62	340,597	+0.37(+1.64%)
Jan 07, 2005	22.81	23.09	21.73	22.25	279,114	-0.09(-0.40%)
Jan 06, 2005	22.73	22.93	22.02	22.34	348,744	-0.02(-0.08%)
Jan 05, 2005	22.56	22.90	21.82	22.36	400,675	-0.26(-1.14%)
Jan 04, 2005	21.95	23.27	21.63	22.62	619,237	+0.13(+0.60%)

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.