Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.35	14.39	14.31	14.31	2,017	-0.42(-2.83%)
Mar 30, 2005	14.72	14.72	14.72	14.72	782	+0.26(+1.77%)
Mar 29, 2005	14.50	14.72	14.47	14.47	2,403	-0.24(-1.62%)
Mar 28, 2005	14.88	14.88	14.67	14.70	11,966	+0.21(+1.44%)
Mar 24, 2005	14.44	14.61	14.44	14.50	1,511	-0.02(-0.16%)
Mar 23, 2005	14.53	14.53	14.52	14.52	335	+0.08(+0.54%)
Mar 22, 2005	14.78	14.78	14.31	14.44	2,736	+0.12(+0.87%)
Mar 21, 2005	14.41	14.41	14.32	14.32	6,888	-0.12(-0.83%)
Mar 18, 2005	14.57	14.84	14.44	14.44	19,838	-0.06(-0.41%)
Mar 17, 2005	14.44	14.51	14.44	14.50	3,527	+0.02(+0.16%)
Mar 16, 2005	14.35	14.47	14.35	14.47	5,879	+0.12(+0.87%)
Mar 15, 2005	14.45	14.45	14.35	14.35	3,709	-0.13(-0.91%)
Mar 14, 2005	14.53	14.54	14.38	14.48	2,185	-0.01(-0.08%)
Mar 11, 2005	14.59	14.59	14.40	14.49	1,007	-0.10(-0.65%)
Mar 10, 2005	14.56	14.68	14.54	14.59	1,343	+0.24(+1.66%)
Mar 09, 2005	14.41	14.88	14.29	14.35	17,053	-0.24(-1.63%)
Mar 08, 2005	14.87	14.88	14.59	14.59	10,277	-0.04(-0.24%)
Mar 07, 2005	14.83	14.84	14.62	14.62	1,498	+0.14(+0.98%)
Mar 04, 2005	14.47	14.64	14.47	14.48	8,902	-0.02(-0.12%)
Mar 03, 2005	14.59	14.59	14.50	14.50	386	-0.10(-0.66%)
Mar 02, 2005	14.59	14.59	14.59	14.59	367	-0.15(-1.05%)
Mar 01, 2005	14.75	14.75	14.75	14.75	167	+0.31(+2.14%)
Feb 28, 2005	14.44	14.44	14.44	14.44	1,007	+0.06(+0.41%)
Feb 25, 2005	14.38	14.38	14.38	14.38	1,007	-0.12(-0.82%)
Feb 24, 2005	14.51	14.51	14.50	14.50	1,007	+0.15(+1.03%)
Feb 23, 2005	14.35	14.35	14.35	14.35	335	-0.01(-0.04%)
Feb 22, 2005	14.35	14.35	14.35	14.35	167	+0.06(+0.42%)
Feb 18, 2005	14.59	14.59	14.29	14.29	2,057	-0.34(-2.32%)
Feb 17, 2005	14.61	14.69	14.51	14.63	2,435	-0.14(-0.93%)
Feb 16, 2005	14.88	14.88	14.70	14.77	28,430	+0.10(+0.65%)
Feb 15, 2005	14.59	14.73	14.29	14.67	26,883	+0.05(+0.33%)
Feb 14, 2005	14.71	14.71	14.63	14.63	1,343	-0.16(-1.09%)
Feb 11, 2005	14.53	14.94	14.47	14.79	38,628	+0.20(+1.35%)
Feb 10, 2005	14.61	14.72	14.05	14.59	9,668	+0.00(+0.00%)
Feb 09, 2005	14.60	14.60	14.41	14.59	1,679	-0.12(-0.85%)
Feb 08, 2005	14.67	14.72	14.41	14.72	1,175	+0.29(+1.98%)
Feb 07, 2005	14.41	14.44	14.41	14.43	2,519	+0.02(+0.12%)
Feb 04, 2005	14.41	14.45	14.41	14.41	1,787	-0.32(-2.14%)
Feb 03, 2005	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
Feb 02, 2005	14.76	14.76	14.41	14.73	14,782	+0.15(+1.02%)
Feb 01, 2005	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Jan 31, 2005	14.73	14.73	14.53	14.58	4,409	+0.09(+0.62%)
Jan 28, 2005	14.49	14.55	14.29	14.49	14,132	+0.08(+0.58%)
Jan 27, 2005	14.76	14.76	14.29	14.41	26,942	-0.18(-1.22%)
Jan 26, 2005	14.52	14.76	14.50	14.59	3,803	+0.07(+0.45%)
Jan 25, 2005	14.41	14.52	14.29	14.52	3,373	+0.14(+0.99%)
Jan 24, 2005	14.29	14.38	14.29	14.38	1,872	+0.08(+0.54%)
Jan 21, 2005	14.20	14.30	14.20	14.30	8,273	+0.10(+0.71%)
Jan 20, 2005	14.17	14.29	14.08	14.20	21,951	-0.32(-2.21%)
Jan 19, 2005	14.64	14.64	14.36	14.52	2,773	+0.10(+0.66%)
Jan 18, 2005	14.31	14.42	14.29	14.42	7,391	+0.11(+0.79%)
Jan 14, 2005	14.31	14.44	14.31	14.31	2,099	-0.12(-0.83%)
Jan 13, 2005	14.29	14.43	14.29	14.43	503	+0.14(+0.96%)
Jan 12, 2005	14.29	14.29	14.29	14.29	0	+0.00(+0.00%)
Jan 11, 2005	14.19	14.35	14.19	14.29	7,937	+0.00(+0.00%)
Jan 10, 2005	14.29	14.35	14.26	14.29	28,069	+0.00(+0.00%)
Jan 07, 2005	14.37	14.37	14.29	14.29	2,855	-0.11(-0.75%)
Jan 06, 2005	14.52	14.52	14.29	14.40	878	-0.18(-1.26%)
Jan 05, 2005	14.50	14.82	14.50	14.59	7,223	+0.17(+1.20%)
Jan 04, 2005	14.82	14.82	14.41	14.41	15,497	-0.05(-0.37%)

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.