Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.04	16.11	16.02	16.10	158,304	+0.30(+1.88%)
Mar 30, 2005	15.60	15.80	15.51	15.80	493,537	+0.16(+1.00%)
Mar 29, 2005	15.77	15.97	15.64	15.64	342,475	-0.11(-0.71%)
Mar 28, 2005	15.75	15.84	15.67	15.76	294,880	-0.07(-0.46%)
Mar 24, 2005	15.85	15.97	15.71	15.83	166,581	+0.03(+0.18%)
Mar 23, 2005	16.02	16.03	15.73	15.80	465,601	-0.41(-2.52%)
Mar 22, 2005	16.34	16.59	16.21	16.21	217,798	-0.30(-1.80%)
Mar 21, 2005	16.59	16.60	16.36	16.51	264,875	-0.13(-0.76%)
Mar 18, 2005	16.48	16.64	16.43	16.63	522,508	+0.16(+0.99%)
Mar 17, 2005	16.44	16.48	16.32	16.47	202,795	+0.19(+1.16%)
Mar 16, 2005	16.23	16.41	16.15	16.28	191,931	+0.03(+0.20%)
Mar 15, 2005	16.46	16.50	16.24	16.25	220,384	-0.12(-0.76%)
Mar 14, 2005	16.30	16.38	16.14	16.37	259,184	+0.05(+0.30%)
Mar 11, 2005	16.16	16.45	16.15	16.32	326,955	+0.12(+0.76%)
Mar 10, 2005	16.43	16.43	16.06	16.20	409,212	-0.25(-1.53%)
Mar 09, 2005	16.86	17.01	16.43	16.45	527,164	-0.37(-2.18%)
Mar 08, 2005	16.83	16.92	16.76	16.82	309,883	+0.00(+0.00%)
Mar 07, 2005	16.89	16.90	16.68	16.82	1,071,918	-0.12(-0.71%)
Mar 04, 2005	16.77	16.97	16.67	16.94	377,654	+0.27(+1.61%)
Mar 03, 2005	16.60	16.69	16.48	16.67	239,008	+0.21(+1.26%)
Mar 02, 2005	16.22	16.48	16.22	16.46	312,987	+0.14(+0.86%)
Mar 01, 2005	16.48	16.48	16.27	16.32	244,182	-0.27(-1.62%)
Feb 28, 2005	16.71	16.76	16.22	16.59	629,079	+0.03(+0.17%)
Feb 25, 2005	16.34	16.62	16.30	16.56	349,201	+0.34(+2.12%)
Feb 24, 2005	16.10	16.22	15.99	16.22	342,475	+0.21(+1.33%)
Feb 23, 2005	15.88	16.02	15.76	16.00	272,635	+0.12(+0.78%)
Feb 22, 2005	16.01	16.12	15.86	15.88	335,233	-0.07(-0.42%)
Feb 18, 2005	15.70	15.99	15.69	15.95	271,600	+0.29(+1.85%)
Feb 17, 2005	15.86	15.90	15.65	15.66	558,204	-0.12(-0.73%)
Feb 16, 2005	15.48	15.79	15.47	15.77	276,256	+0.30(+1.96%)
Feb 15, 2005	15.42	15.48	15.39	15.47	386,966	+0.10(+0.65%)
Feb 14, 2005	15.35	15.40	15.32	15.37	372,481	+0.06(+0.39%)
Feb 11, 2005	15.18	15.37	15.15	15.31	184,688	+0.09(+0.60%)
Feb 10, 2005	14.98	15.23	14.98	15.22	157,269	+0.29(+1.92%)
Feb 09, 2005	14.92	14.97	14.83	14.93	178,480	-0.03(-0.23%)
Feb 08, 2005	14.80	14.98	14.79	14.97	128,816	+0.12(+0.79%)
Feb 07, 2005	14.95	14.96	14.78	14.85	194,000	-0.05(-0.36%)
Feb 04, 2005	14.86	14.94	14.85	14.90	70,357	+0.12(+0.78%)
Feb 03, 2005	14.70	14.82	14.68	14.79	94,154	+0.01(+0.09%)
Feb 02, 2005	14.75	14.83	14.74	14.77	102,949	+0.10(+0.70%)
Feb 01, 2005	14.54	14.67	14.46	14.67	79,669	+0.27(+1.86%)
Jan 31, 2005	14.29	14.45	14.25	14.40	95,189	+0.07(+0.46%)
Jan 28, 2005	14.37	14.37	14.25	14.34	51,216	-0.08(-0.56%)
Jan 27, 2005	14.36	14.47	14.31	14.42	109,675	+0.01(+0.07%)
Jan 26, 2005	14.29	14.41	14.28	14.41	141,232	+0.19(+1.33%)
Jan 25, 2005	14.25	14.25	14.12	14.22	95,706	+0.06(+0.40%)
Jan 24, 2005	14.21	14.21	14.16	14.16	203,312	+0.15(+1.06%)
Jan 21, 2005	14.00	14.11	14.00	14.01	97,258	+0.09(+0.67%)
Jan 20, 2005	13.96	13.99	13.88	13.92	322,299	-0.18(-1.25%)
Jan 19, 2005	14.15	14.15	14.07	14.10	135,541	-0.00(-0.01%)
Jan 18, 2005	14.06	14.11	14.06	14.10	291,259	+0.09(+0.61%)
Jan 14, 2005	13.99	14.03	13.96	14.01	236,939	+0.06(+0.46%)
Jan 13, 2005	13.95	14.03	13.94	13.95	173,824	+0.01(+0.07%)
Jan 12, 2005	13.76	13.94	13.76	13.94	40,352	+0.21(+1.52%)
Jan 11, 2005	13.74	13.79	13.69	13.73	59,493	-0.01(-0.04%)
Jan 10, 2005	13.74	13.83	13.70	13.74	420,076	+0.03(+0.25%)
Jan 07, 2005	13.79	13.82	13.59	13.70	62,597	-0.08(-0.60%)
Jan 06, 2005	13.60	13.81	13.56	13.79	128,816	+0.16(+1.16%)
Jan 05, 2005	13.69	13.70	13.59	13.63	139,680	-0.04(-0.28%)
Jan 04, 2005	13.80	13.82	13.67	13.67	128,299	-0.10(-0.73%)

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.