Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.41	17.55	17.37	17.46	290,575	+0.05(+0.30%)
Mar 30, 2005	17.25	17.54	17.25	17.41	252,255	+0.10(+0.59%)
Mar 29, 2005	17.41	17.47	17.18	17.31	238,240	-0.10(-0.59%)
Mar 28, 2005	17.15	17.48	17.15	17.41	223,788	+0.30(+1.76%)
Mar 24, 2005	16.97	17.22	16.93	17.11	134,010	+0.16(+0.93%)
Mar 23, 2005	17.20	17.31	16.91	16.95	246,999	-0.25(-1.43%)
Mar 22, 2005	16.83	17.39	16.83	17.20	276,998	+0.22(+1.29%)
Mar 21, 2005	17.07	17.14	16.88	16.98	162,257	-0.09(-0.52%)
Mar 18, 2005	17.00	17.13	16.49	17.07	424,366	+0.06(+0.38%)
Mar 17, 2005	17.52	17.54	16.86	17.00	261,233	-0.56(-3.21%)
Mar 16, 2005	17.58	17.76	17.42	17.57	161,381	-0.01(-0.05%)
Mar 15, 2005	17.76	17.90	17.51	17.58	183,498	-0.06(-0.35%)
Mar 14, 2005	17.70	17.73	17.32	17.64	255,977	+0.17(+0.95%)
Mar 11, 2005	17.47	17.65	17.17	17.47	114,960	+0.03(+0.20%)
Mar 10, 2005	17.42	17.70	17.28	17.44	217,000	-0.14(-0.78%)
Mar 09, 2005	18.04	18.15	17.01	17.58	299,990	-0.05(-0.30%)
Mar 08, 2005	17.65	17.81	17.58	17.63	194,884	+0.07(+0.39%)
Mar 07, 2005	17.65	17.82	17.51	17.56	132,039	-0.06(-0.36%)
Mar 04, 2005	17.56	17.72	17.35	17.62	325,391	+0.18(+1.03%)
Mar 03, 2005	17.13	17.58	17.13	17.44	340,719	+0.37(+2.17%)
Mar 02, 2005	16.74	17.07	16.55	17.07	195,541	+0.33(+1.96%)
Mar 01, 2005	16.30	16.87	16.21	16.74	171,673	+0.44(+2.70%)
Feb 28, 2005	16.55	16.55	16.05	16.30	111,237	-0.31(-1.84%)
Feb 25, 2005	16.30	16.64	16.28	16.61	91,530	+0.24(+1.46%)
Feb 24, 2005	16.02	16.37	15.90	16.37	121,310	+0.39(+2.41%)
Feb 23, 2005	16.42	16.49	15.96	15.98	343,128	-0.43(-2.63%)
Feb 22, 2005	16.53	16.53	16.30	16.42	81,238	-0.13(-0.79%)
Feb 18, 2005	16.38	16.71	16.38	16.55	169,264	+0.33(+2.06%)
Feb 17, 2005	16.38	16.38	16.21	16.21	98,318	-0.13(-0.78%)
Feb 16, 2005	16.26	16.35	16.10	16.34	107,515	+0.03(+0.20%)
Feb 15, 2005	16.25	16.36	16.21	16.31	79,486	+0.03(+0.21%)
Feb 14, 2005	16.30	16.34	16.21	16.27	43,356	-0.00(-0.01%)
Feb 11, 2005	16.23	16.47	16.21	16.28	184,374	+0.00(+0.01%)
Feb 10, 2005	16.35	16.40	16.17	16.27	86,055	-0.00(-0.01%)
Feb 09, 2005	16.33	16.49	16.13	16.28	87,369	-0.01(-0.06%)
Feb 08, 2005	16.30	16.31	16.21	16.29	56,275	-0.04(-0.22%)
Feb 07, 2005	16.35	16.36	16.18	16.32	101,602	+0.03(+0.15%)
Feb 04, 2005	16.12	16.41	16.10	16.30	91,968	+0.16(+1.00%)
Feb 03, 2005	16.26	16.33	16.00	16.13	135,105	-0.17(-1.02%)
Feb 02, 2005	16.39	16.65	16.08	16.30	186,125	-0.14(-0.85%)
Feb 01, 2005	16.36	16.46	16.33	16.44	198,169	+0.09(+0.53%)
Jan 31, 2005	15.73	16.49	15.60	16.35	310,063	+0.83(+5.32%)
Jan 28, 2005	15.95	15.95	15.13	15.53	227,730	-0.42(-2.65%)
Jan 27, 2005	15.54	15.96	15.54	15.95	85,836	+0.41(+2.66%)
Jan 26, 2005	15.43	15.64	15.33	15.54	56,056	+0.14(+0.92%)
Jan 25, 2005	15.42	15.52	15.38	15.39	98,318	-0.02(-0.12%)
Jan 24, 2005	15.53	15.62	15.24	15.41	109,047	-0.12(-0.75%)
Jan 21, 2005	15.77	15.78	15.53	15.53	92,843	-0.22(-1.42%)
Jan 20, 2005	15.92	15.94	15.73	15.75	140,141	-0.23(-1.43%)
Jan 19, 2005	15.95	16.10	15.88	15.98	217,876	+0.09(+0.56%)
Jan 18, 2005	15.97	16.00	15.44	15.89	152,623	-0.13(-0.81%)
Jan 14, 2005	15.38	16.43	15.38	16.02	445,388	+0.87(+5.76%)
Jan 13, 2005	15.06	15.52	14.99	15.15	192,475	+0.06(+0.41%)
Jan 12, 2005	14.93	15.11	14.79	15.09	250,503	+0.10(+0.69%)
Jan 11, 2005	14.93	15.08	14.83	14.99	156,345	+0.03(+0.20%)
Jan 10, 2005	14.83	15.02	14.82	14.96	135,762	+0.09(+0.61%)
Jan 07, 2005	15.05	15.07	14.86	14.86	139,265	-0.15(-1.02%)
Jan 06, 2005	15.02	15.08	14.63	15.02	174,301	-0.04(-0.27%)
Jan 05, 2005	14.94	15.16	14.89	15.06	228,825	-0.01(-0.08%)
Jan 04, 2005	15.04	15.23	14.93	15.07	170,140	-0.02(-0.15%)

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.