Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.27	16.56	15.74	15.94	523,429	-0.08(-0.50%)
Mar 30, 2005	16.44	16.94	15.76	16.02	845,888	-0.58(-3.49%)
Mar 29, 2005	17.17	17.53	16.51	16.60	696,223	-0.75(-4.31%)
Mar 28, 2005	17.43	17.56	16.49	17.35	610,890	-0.13(-0.77%)
Mar 24, 2005	17.57	18.09	17.38	17.48	293,842	-0.08(-0.46%)
Mar 23, 2005	18.54	18.82	17.54	17.56	432,326	-1.11(-5.97%)
Mar 22, 2005	18.99	19.43	18.57	18.68	434,322	-0.14(-0.76%)
Mar 21, 2005	19.45	19.76	18.41	18.82	505,297	-0.62(-3.21%)
Mar 18, 2005	20.01	20.13	19.18	19.44	291,471	-0.21(-1.04%)
Mar 17, 2005	19.76	20.06	19.35	19.65	464,927	-0.12(-0.63%)
Mar 16, 2005	19.79	19.89	18.33	19.77	1,113,605	+0.79(+4.18%)
Mar 15, 2005	18.51	19.36	18.42	18.98	665,874	+0.39(+2.11%)
Mar 14, 2005	19.49	19.93	18.14	18.59	856,445	-0.98(-5.01%)
Mar 11, 2005	19.76	20.48	19.27	19.57	659,906	+0.37(+1.95%)
Mar 10, 2005	19.86	20.11	18.96	19.19	728,161	-0.71(-3.58%)
Mar 09, 2005	21.08	21.22	19.84	19.91	549,636	-1.09(-5.18%)
Mar 08, 2005	22.23	22.26	20.97	21.00	473,006	-1.11(-5.04%)
Mar 07, 2005	22.73	22.77	21.84	22.11	696,180	+0.24(+1.10%)
Mar 04, 2005	21.58	22.25	21.53	21.87	646,634	+0.33(+1.54%)
Mar 03, 2005	21.57	22.29	21.41	21.54	302,066	-0.02(-0.08%)
Mar 02, 2005	22.23	22.23	21.08	21.56	458,630	-0.45(-2.03%)
Mar 01, 2005	22.57	23.01	21.86	22.00	440,369	-0.68(-2.99%)
Feb 28, 2005	23.54	23.70	22.47	22.68	574,153	-0.90(-3.82%)
Feb 25, 2005	23.05	24.34	23.05	23.58	608,622	+0.53(+2.32%)
Feb 24, 2005	22.48	23.17	21.66	23.05	609,050	+0.82(+3.69%)
Feb 23, 2005	20.76	22.39	20.75	22.23	505,221	+1.48(+7.13%)
Feb 22, 2005	22.87	23.11	20.52	20.75	850,554	-2.03(-8.92%)
Feb 18, 2005	22.91	22.91	22.27	22.78	686,573	+0.74(+3.36%)
Feb 17, 2005	22.29	22.55	21.45	22.04	700,878	+0.49(+2.28%)
Feb 16, 2005	20.42	22.24	20.18	21.55	693,589	+1.22(+6.01%)
Feb 15, 2005	20.42	20.42	19.92	20.33	137,503	+0.14(+0.71%)
Feb 14, 2005	19.97	20.50	19.97	20.18	207,857	+0.21(+1.07%)
Feb 11, 2005	19.71	20.15	19.61	19.97	186,416	+0.26(+1.31%)
Feb 10, 2005	19.95	20.19	19.67	19.71	244,179	-0.35(-1.73%)
Feb 09, 2005	20.42	20.50	19.84	20.06	169,070	-0.19(-0.92%)
Feb 08, 2005	20.45	20.68	20.00	20.25	356,245	-0.20(-0.96%)
Feb 07, 2005	20.14	21.51	20.14	20.44	367,407	+0.15(+0.75%)
Feb 04, 2005	20.75	20.80	19.85	20.29	344,893	-0.10(-0.48%)
Feb 03, 2005	20.51	21.04	20.26	20.39	364,311	-0.39(-1.89%)
Feb 02, 2005	21.39	21.51	20.71	20.78	176,276	-0.43(-2.02%)
Feb 01, 2005	21.32	21.51	20.77	21.21	220,358	+0.25(+1.19%)
Jan 31, 2005	20.34	21.29	20.22	20.96	569,603	+0.27(+1.29%)
Jan 28, 2005	20.82	21.31	20.33	20.69	161,603	-0.06(-0.30%)
Jan 27, 2005	20.24	20.89	20.02	20.75	204,464	+0.16(+0.77%)
Jan 26, 2005	20.84	20.92	19.36	20.59	457,626	-0.01(-0.04%)
Jan 25, 2005	21.52	22.48	20.52	20.60	345,345	-0.35(-1.66%)
Jan 24, 2005	21.32	21.83	20.79	20.95	273,337	-0.38(-1.80%)
Jan 21, 2005	21.40	22.28	21.24	21.33	175,574	-0.04(-0.21%)
Jan 20, 2005	21.98	22.29	21.12	21.38	246,889	-0.65(-2.95%)
Jan 19, 2005	22.00	22.55	21.84	22.03	198,411	-0.21(-0.92%)
Jan 18, 2005	22.11	22.96	21.75	22.23	312,769	-0.20(-0.87%)
Jan 14, 2005	21.85	22.68	21.46	22.43	408,710	+0.89(+4.14%)
Jan 13, 2005	21.33	21.83	20.91	21.54	349,863	+0.53(+2.55%)
Jan 12, 2005	20.76	21.32	19.47	21.00	655,954	+0.20(+0.94%)
Jan 11, 2005	22.73	22.73	20.59	20.81	608,415	-1.81(-8.00%)
Jan 10, 2005	22.69	23.16	22.33	22.62	340,574	+0.37(+1.64%)
Jan 07, 2005	22.81	23.09	21.74	22.25	279,094	-0.09(-0.40%)
Jan 06, 2005	22.73	22.93	22.02	22.34	348,720	-0.02(-0.08%)
Jan 05, 2005	22.56	22.90	21.82	22.36	400,647	-0.26(-1.14%)
Jan 04, 2005	21.95	23.27	21.63	22.62	619,194	+0.13(+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.