Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.92	17.22	16.37	16.58	503,293	-0.08(-0.50%)
Mar 30, 2005	17.10	17.62	16.39	16.66	813,347	-0.60(-3.49%)
Mar 29, 2005	17.86	18.23	17.17	17.26	669,439	-0.78(-4.31%)
Mar 28, 2005	18.13	18.27	17.15	18.04	587,390	-0.14(-0.77%)
Mar 24, 2005	18.27	18.81	18.08	18.18	282,538	-0.08(-0.46%)
Mar 23, 2005	19.29	19.57	18.24	18.27	415,694	-1.16(-5.97%)
Mar 22, 2005	19.75	20.21	19.31	19.42	417,614	-0.15(-0.76%)
Mar 21, 2005	20.23	20.55	19.15	19.57	485,858	-0.65(-3.21%)
Mar 18, 2005	20.81	20.93	19.94	20.22	280,258	-0.21(-1.04%)
Mar 17, 2005	20.55	20.86	20.12	20.44	447,042	-0.13(-0.63%)
Mar 16, 2005	20.58	20.69	19.06	20.56	1,070,766	+0.83(+4.18%)
Mar 15, 2005	19.25	20.14	19.16	19.74	640,258	+0.41(+2.11%)
Mar 14, 2005	20.27	20.72	18.87	19.33	823,498	-1.02(-5.01%)
Mar 11, 2005	20.56	21.30	20.04	20.35	634,520	+0.39(+1.95%)
Mar 10, 2005	20.66	20.92	19.72	19.96	700,150	-0.74(-3.58%)
Mar 09, 2005	21.92	22.07	20.63	20.70	528,492	-1.13(-5.18%)
Mar 08, 2005	23.11	23.15	21.81	21.84	454,810	-1.16(-5.04%)
Mar 07, 2005	23.64	23.68	22.72	22.99	669,398	+0.25(+1.10%)
Mar 04, 2005	22.45	23.14	22.39	22.74	621,758	+0.34(+1.54%)
Mar 03, 2005	22.44	23.18	22.26	22.40	290,446	-0.02(-0.08%)
Mar 02, 2005	23.11	23.11	21.93	22.42	440,987	-0.46(-2.03%)
Mar 01, 2005	23.48	23.93	22.73	22.88	423,428	-0.70(-2.99%)
Feb 28, 2005	24.48	24.64	23.36	23.59	552,065	-0.94(-3.82%)
Feb 25, 2005	23.97	25.31	23.97	24.52	585,209	+0.56(+2.32%)
Feb 24, 2005	23.38	24.10	22.53	23.97	585,620	+0.85(+3.69%)
Feb 23, 2005	21.59	23.28	21.58	23.11	485,785	+1.54(+7.13%)
Feb 22, 2005	23.78	24.03	21.34	21.58	817,834	-2.11(-8.92%)
Feb 18, 2005	23.83	23.83	23.16	23.69	660,161	+0.77(+3.36%)
Feb 17, 2005	23.18	23.45	22.31	22.92	673,915	+0.51(+2.28%)
Feb 16, 2005	21.23	23.13	20.98	22.41	666,907	+1.27(+6.01%)
Feb 15, 2005	21.23	21.23	20.71	21.14	132,213	+0.15(+0.71%)
Feb 14, 2005	20.77	21.33	20.77	20.99	199,861	+0.22(+1.07%)
Feb 11, 2005	20.50	20.95	20.40	20.77	179,245	+0.27(+1.31%)
Feb 10, 2005	20.75	21.00	20.45	20.50	234,786	-0.36(-1.73%)
Feb 09, 2005	21.23	21.33	20.63	20.86	162,566	-0.19(-0.92%)
Feb 08, 2005	21.27	21.51	20.80	21.06	342,540	-0.20(-0.96%)
Feb 07, 2005	20.95	22.37	20.95	21.26	353,273	+0.16(+0.75%)
Feb 04, 2005	21.58	21.63	20.64	21.10	331,626	-0.10(-0.48%)
Feb 03, 2005	21.33	21.88	21.07	21.20	350,296	-0.41(-1.89%)
Feb 02, 2005	22.24	22.37	21.54	21.61	169,495	-0.45(-2.02%)
Feb 01, 2005	22.17	22.37	21.60	22.06	211,881	+0.26(+1.19%)
Jan 31, 2005	21.16	22.14	21.03	21.80	547,691	+0.28(+1.29%)
Jan 28, 2005	21.65	22.16	21.14	21.52	155,386	-0.06(-0.30%)
Jan 27, 2005	21.05	21.72	20.82	21.58	196,598	+0.17(+0.78%)
Jan 26, 2005	21.68	21.76	20.14	21.42	440,022	-0.01(-0.04%)
Jan 25, 2005	22.38	23.37	21.34	21.43	332,060	-0.36(-1.66%)
Jan 24, 2005	22.18	22.71	21.62	21.79	262,821	-0.40(-1.80%)
Jan 21, 2005	22.25	23.17	22.09	22.19	168,820	-0.05(-0.21%)
Jan 20, 2005	22.86	23.18	21.96	22.23	237,392	-0.68(-2.95%)
Jan 19, 2005	22.88	23.45	22.72	22.91	190,779	-0.21(-0.92%)
Jan 18, 2005	22.99	23.88	22.62	23.12	300,737	-0.20(-0.87%)
Jan 14, 2005	22.73	23.59	22.32	23.33	392,987	+0.93(+4.14%)
Jan 13, 2005	22.19	22.71	21.74	22.40	336,404	+0.56(+2.55%)
Jan 12, 2005	21.59	22.18	20.25	21.84	630,720	+0.20(+0.94%)
Jan 11, 2005	23.64	23.64	21.42	21.64	585,009	-1.88(-8.00%)
Jan 10, 2005	23.60	24.09	23.22	23.52	327,472	+0.38(+1.64%)
Jan 07, 2005	23.73	24.01	22.60	23.14	268,358	-0.09(-0.40%)
Jan 06, 2005	23.64	23.85	22.90	23.24	335,305	-0.02(-0.08%)
Jan 05, 2005	23.47	23.82	22.70	23.25	385,234	-0.27(-1.14%)
Jan 04, 2005	22.83	24.20	22.49	23.52	595,374	+0.14(+0.59%)

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.