Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.58	14.66	14.57	14.62	233,543	+0.04(+0.30%)
Mar 30, 2005	14.46	14.58	14.46	14.58	392,902	+0.18(+1.24%)
Mar 29, 2005	14.54	14.65	14.40	14.40	366,343	-0.19(-1.31%)
Mar 28, 2005	14.61	14.63	14.55	14.59	328,792	-0.01(-0.07%)
Mar 24, 2005	14.63	14.70	14.60	14.60	334,288	+0.01(+0.04%)
Mar 23, 2005	14.65	14.66	14.57	14.60	334,288	-0.05(-0.37%)
Mar 22, 2005	14.74	14.86	14.65	14.65	707,958	-0.07(-0.50%)
Mar 21, 2005	14.75	14.75	14.65	14.72	348,025	+0.04(+0.25%)
Mar 18, 2005	14.82	14.82	14.69	14.69	476,246	-0.15(-1.01%)
Mar 17, 2005	14.80	14.85	14.75	14.84	412,135	+0.06(+0.38%)
Mar 16, 2005	14.88	14.88	14.75	14.78	401,145	-0.12(-0.81%)
Mar 15, 2005	15.06	15.06	14.89	14.90	1,069,721	-0.05(-0.36%)
Mar 14, 2005	14.92	14.97	14.89	14.95	325,129	+0.09(+0.63%)
Mar 11, 2005	14.86	14.99	14.83	14.86	285,747	+0.02(+0.13%)
Mar 10, 2005	14.92	14.92	14.75	14.84	262,851	-0.18(-1.21%)
Mar 09, 2005	15.01	15.05	14.97	15.02	410,304	-0.06(-0.41%)
Mar 08, 2005	15.14	15.17	15.02	15.08	274,757	-0.06(-0.38%)
Mar 07, 2005	15.11	15.18	15.11	15.14	335,203	+0.05(+0.33%)
Mar 04, 2005	15.01	15.12	14.98	15.09	270,178	+0.16(+1.09%)
Mar 03, 2005	15.03	15.03	14.87	14.93	415,799	-0.04(-0.27%)
Mar 02, 2005	14.88	15.04	14.88	14.97	390,155	+0.02(+0.12%)
Mar 01, 2005	14.92	14.97	14.89	14.95	354,436	+0.09(+0.59%)
Feb 28, 2005	14.91	14.93	14.75	14.86	527,534	-0.02(-0.16%)
Feb 25, 2005	14.76	14.89	14.74	14.89	338,867	+0.14(+0.97%)
Feb 24, 2005	14.59	14.75	14.54	14.75	752,835	+0.16(+1.09%)
Feb 23, 2005	14.57	14.61	14.52	14.59	377,333	+0.10(+0.67%)
Feb 22, 2005	14.63	14.74	14.47	14.49	450,602	-0.22(-1.47%)
Feb 18, 2005	14.74	14.79	14.69	14.71	265,598	-0.00(-0.02%)
Feb 17, 2005	14.84	14.84	14.70	14.71	302,233	-0.10(-0.69%)
Feb 16, 2005	14.72	14.84	14.71	14.81	508,301	+0.05(+0.32%)
Feb 15, 2005	14.72	14.81	14.70	14.76	244,534	+0.04(+0.30%)
Feb 14, 2005	14.77	14.77	14.67	14.72	500,058	-0.02(-0.15%)
Feb 11, 2005	14.58	14.75	14.52	14.74	875,559	+0.18(+1.25%)
Feb 10, 2005	14.57	14.57	14.45	14.56	447,854	+0.08(+0.55%)
Feb 09, 2005	14.72	14.72	14.48	14.48	537,608	-0.21(-1.43%)
Feb 08, 2005	14.68	14.72	14.64	14.69	277,504	+0.02(+0.15%)
Feb 07, 2005	14.67	14.76	14.65	14.67	1,089,870	+0.01(+0.05%)
Feb 04, 2005	14.52	14.69	14.52	14.66	332,456	+0.13(+0.92%)
Feb 03, 2005	14.46	14.53	14.43	14.53	642,016	+0.02(+0.16%)
Feb 02, 2005	14.45	14.56	14.45	14.50	329,708	+0.09(+0.61%)
Feb 01, 2005	14.35	14.47	14.34	14.41	915,857	+0.07(+0.49%)
Jan 31, 2005	14.25	14.35	14.23	14.34	382,828	+0.20(+1.44%)
Jan 28, 2005	14.21	14.21	14.05	14.14	347,110	-0.07(-0.51%)
Jan 27, 2005	14.14	14.28	14.12	14.21	356,268	+0.05(+0.38%)
Jan 26, 2005	14.08	14.16	14.03	14.16	298,569	+0.17(+1.21%)
Jan 25, 2005	14.08	14.10	13.97	13.99	499,142	+0.02(+0.13%)
Jan 24, 2005	14.10	14.13	13.94	13.97	359,016	-0.08(-0.54%)
Jan 21, 2005	14.16	14.17	14.02	14.05	267,430	-0.07(-0.52%)
Jan 20, 2005	14.13	14.21	14.10	14.12	232,627	-0.05(-0.34%)
Jan 19, 2005	14.32	14.32	14.17	14.17	351,689	-0.15(-1.02%)
Jan 18, 2005	14.12	14.32	14.12	14.32	616,372	+0.14(+0.99%)
Jan 14, 2005	14.13	14.18	14.07	14.18	616,372	+0.11(+0.76%)
Jan 13, 2005	14.12	14.16	14.05	14.07	687,809	-0.04(-0.29%)
Jan 12, 2005	14.12	14.13	13.97	14.11	1,861,022	+0.02(+0.12%)
Jan 11, 2005	14.14	14.14	14.03	14.09	391,071	-0.08(-0.55%)
Jan 10, 2005	14.08	14.27	14.08	14.17	478,993	+0.09(+0.61%)
Jan 07, 2005	14.18	14.18	14.01	14.09	307,728	-0.05(-0.39%)
Jan 06, 2005	14.07	14.20	14.07	14.14	382,828	+0.07(+0.47%)
Jan 05, 2005	14.14	14.22	14.05	14.07	781,226	-0.14(-0.99%)
Jan 04, 2005	14.51	14.51	14.19	14.22	1,160,391	-0.22(-1.51%)

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.