Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.18	15.18	14.89	14.95	569,025	-0.29(-1.92%)
Mar 30, 2005	14.55	15.38	14.55	15.25	777,065	+0.78(+5.37%)
Mar 29, 2005	14.61	14.85	14.36	14.47	499,176	-0.23(-1.58%)
Mar 28, 2005	14.78	14.81	14.63	14.70	553,821	-0.05(-0.32%)
Mar 24, 2005	14.71	15.01	14.69	14.75	853,538	+0.03(+0.23%)
Mar 23, 2005	14.45	14.75	14.31	14.71	512,725	+0.19(+1.33%)
Mar 22, 2005	14.51	14.74	14.45	14.52	323,953	-0.10(-0.68%)
Mar 21, 2005	14.46	14.66	14.30	14.62	569,025	+0.16(+1.10%)
Mar 18, 2005	14.25	15.21	14.16	14.46	1,776,473	+0.64(+4.66%)
Mar 17, 2005	14.14	14.15	13.33	13.82	1,448,154	-0.46(-3.26%)
Mar 16, 2005	14.20	14.38	14.16	14.28	487,133	-0.01(-0.05%)
Mar 15, 2005	14.36	14.51	14.20	14.29	452,510	-0.07(-0.51%)
Mar 14, 2005	14.49	14.59	14.32	14.36	275,480	-0.13(-0.87%)
Mar 11, 2005	14.49	14.63	14.38	14.49	271,265	+0.03(+0.18%)
Mar 10, 2005	14.50	14.61	14.32	14.46	313,716	-0.05(-0.32%)
Mar 09, 2005	14.49	14.65	14.17	14.51	513,778	+0.02(+0.14%)
Mar 08, 2005	14.51	14.64	14.47	14.49	504,746	+0.00(+0.00%)
Mar 07, 2005	14.48	14.65	14.42	14.49	650,615	-0.08(-0.55%)
Mar 04, 2005	14.71	14.81	14.56	14.57	637,820	-0.08(-0.54%)
Mar 03, 2005	14.72	14.85	14.51	14.65	667,626	-0.07(-0.50%)
Mar 02, 2005	14.75	15.09	14.61	14.72	639,175	-0.15(-1.03%)
Mar 01, 2005	14.84	15.15	14.72	14.87	560,896	+0.04(+0.27%)
Feb 28, 2005	14.93	14.97	14.73	14.83	227,610	-0.09(-0.62%)
Feb 25, 2005	15.08	15.08	14.73	14.93	326,361	-0.07(-0.44%)
Feb 24, 2005	14.75	15.03	14.63	14.99	436,252	+0.24(+1.62%)
Feb 23, 2005	14.43	14.85	14.43	14.75	489,843	+0.33(+2.26%)
Feb 22, 2005	14.68	14.68	14.34	14.43	392,747	-0.35(-2.34%)
Feb 18, 2005	14.97	15.05	14.66	14.77	413,371	-0.13(-0.89%)
Feb 17, 2005	15.33	15.38	14.88	14.91	595,820	-0.40(-2.60%)
Feb 16, 2005	15.55	15.55	15.21	15.31	423,607	-0.29(-1.87%)
Feb 15, 2005	15.43	15.82	15.35	15.60	993,385	+0.08(+0.51%)
Feb 14, 2005	14.95	15.58	14.95	15.52	688,249	-0.07(-0.43%)
Feb 11, 2005	15.82	15.90	15.56	15.58	905,171	-0.22(-1.39%)
Feb 10, 2005	16.04	16.04	15.75	15.80	400,876	-0.09(-0.54%)
Feb 09, 2005	16.08	16.41	15.88	15.89	408,855	-0.19(-1.16%)
Feb 08, 2005	16.41	16.60	15.78	16.08	1,103,578	-0.30(-1.83%)
Feb 07, 2005	16.34	16.37	16.19	16.37	278,641	+0.00(+0.00%)
Feb 04, 2005	16.28	16.39	16.16	16.37	371,672	+0.05(+0.28%)
Feb 03, 2005	16.08	16.34	16.08	16.33	321,544	+0.16(+0.99%)
Feb 02, 2005	16.28	16.34	16.04	16.17	486,381	-0.08(-0.49%)
Feb 01, 2005	15.53	16.25	15.40	16.25	645,949	+0.72(+4.62%)
Jan 31, 2005	15.21	15.58	15.21	15.53	357,221	+0.31(+2.01%)
Jan 28, 2005	15.25	15.50	15.07	15.23	389,135	+0.11(+0.70%)
Jan 27, 2005	15.08	15.42	15.01	15.12	493,908	-0.09(-0.61%)
Jan 26, 2005	15.11	15.35	14.97	15.21	737,926	-0.02(-0.13%)
Jan 25, 2005	15.24	15.48	14.88	15.23	458,833	-0.01(-0.09%)
Jan 24, 2005	15.61	15.65	15.17	15.25	376,640	-0.38(-2.42%)
Jan 21, 2005	15.64	15.74	15.51	15.62	517,090	+0.04(+0.26%)
Jan 20, 2005	15.35	15.68	15.35	15.58	502,488	+0.17(+1.08%)
Jan 19, 2005	15.54	15.69	15.41	15.42	243,868	-0.19(-1.23%)
Jan 18, 2005	15.48	15.64	15.26	15.61	279,093	+0.12(+0.77%)
Jan 14, 2005	15.28	15.60	15.21	15.49	306,340	+0.15(+0.95%)
Jan 13, 2005	15.51	15.61	15.24	15.35	418,037	-0.21(-1.32%)
Jan 12, 2005	15.53	15.60	15.21	15.55	387,780	-0.05(-0.30%)
Jan 11, 2005	15.65	15.71	15.52	15.60	736,872	-0.05(-0.34%)
Jan 10, 2005	15.56	15.77	15.48	15.65	635,562	+0.03(+0.21%)
Jan 07, 2005	15.88	15.91	15.54	15.62	754,636	+0.06(+0.38%)
Jan 06, 2005	15.28	15.85	15.28	15.56	846,764	+0.29(+1.91%)
Jan 05, 2005	16.21	16.23	14.89	15.27	1,355,424	-1.07(-6.55%)
Jan 04, 2005	16.57	16.59	16.30	16.34	1,033,880	-0.28(-1.68%)

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.