Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.49	19.49	19.49	19.49	108	+0.48(+2.54%)
Mar 30, 2005	18.85	19.01	18.80	19.01	924	+0.21(+1.10%)
Mar 29, 2005	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Mar 28, 2005	18.80	18.80	18.80	18.80	243	-0.05(-0.24%)
Mar 24, 2005	18.87	18.87	18.80	18.85	1,523	-0.04(-0.19%)
Mar 23, 2005	18.89	18.89	18.89	18.89	1,359	+0.00(+0.00%)
Mar 22, 2005	18.85	18.89	18.57	18.89	2,664	-0.61(-3.11%)
Mar 21, 2005	18.57	19.49	18.57	19.49	815	-0.00(-0.00%)
Mar 18, 2005	19.49	19.49	19.49	19.49	0	+0.00(+0.00%)
Mar 17, 2005	19.49	19.49	19.49	19.49	0	+0.00(+0.00%)
Mar 16, 2005	18.56	19.49	18.56	19.49	1,060	+0.34(+1.78%)
Mar 15, 2005	19.08	19.15	19.08	19.15	217	+0.33(+1.76%)
Mar 14, 2005	19.52	19.52	18.82	18.82	1,298	-0.53(-2.76%)
Mar 11, 2005	18.78	19.36	18.71	19.36	10,005	+0.64(+3.44%)
Mar 10, 2005	18.71	18.71	18.71	18.71	0	+0.00(+0.00%)
Mar 09, 2005	18.71	18.71	18.70	18.71	15,076	-0.00(-0.00%)
Mar 08, 2005	18.76	18.76	18.71	18.71	4,839	-0.05(-0.24%)
Mar 07, 2005	18.76	18.76	18.76	18.76	1,196	-0.14(-0.73%)
Mar 04, 2005	18.71	18.90	18.71	18.90	15,959	+0.09(+0.49%)
Mar 03, 2005	18.80	18.80	18.80	18.80	108	+0.05(+0.24%)
Mar 02, 2005	18.90	18.90	18.39	18.76	2,527	-0.44(-2.29%)
Mar 01, 2005	19.20	19.20	19.20	19.20	424	+0.23(+1.21%)
Feb 28, 2005	18.97	18.97	18.97	18.97	1,076	-0.20(-1.06%)
Feb 25, 2005	18.90	19.39	18.90	19.17	5,435	+0.18(+0.97%)
Feb 24, 2005	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
Feb 23, 2005	18.90	18.99	18.90	18.99	854	-0.22(-1.15%)
Feb 22, 2005	19.21	19.21	19.21	19.21	108	+0.13(+0.67%)
Feb 18, 2005	19.08	19.08	19.08	19.08	108	+0.04(+0.19%)
Feb 17, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Feb 16, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Feb 15, 2005	19.13	19.13	19.04	19.04	802	-0.13(-0.69%)
Feb 14, 2005	19.17	19.17	19.17	19.17	0	+0.00(+0.00%)
Feb 11, 2005	19.17	19.17	19.17	19.17	0	+0.00(+0.00%)
Feb 10, 2005	19.32	19.32	19.17	19.17	1,087	-0.14(-0.70%)
Feb 09, 2005	19.31	19.31	19.31	19.31	476	-0.17(-0.89%)
Feb 08, 2005	19.54	19.54	19.48	19.48	326	+0.58(+3.06%)
Feb 07, 2005	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Feb 04, 2005	19.31	19.31	18.91	18.91	652	-0.50(-2.56%)
Feb 03, 2005	19.31	19.40	19.31	19.40	5,425	-0.14(-0.71%)
Feb 02, 2005	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Feb 01, 2005	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Jan 31, 2005	19.31	19.54	19.31	19.54	924	+0.23(+1.19%)
Jan 28, 2005	19.31	19.40	19.31	19.31	1,903	-0.46(-2.33%)
Jan 27, 2005	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 26, 2005	19.40	19.77	19.40	19.77	1,455	+0.46(+2.38%)
Jan 25, 2005	19.31	19.31	19.31	19.31	326	+0.00(+0.00%)
Jan 24, 2005	19.30	19.31	19.30	19.31	435	+0.00(+0.00%)
Jan 21, 2005	19.31	19.31	18.92	19.31	1,763	-0.09(-0.47%)
Jan 20, 2005	19.49	19.49	19.40	19.40	2,446	-0.58(-2.90%)
Jan 19, 2005	20.22	20.22	18.91	19.98	1,631	-0.20(-1.00%)
Jan 18, 2005	19.94	20.22	19.94	20.18	1,461	+0.24(+1.20%)
Jan 14, 2005	19.94	19.94	19.94	19.94	0	+0.00(+0.00%)
Jan 13, 2005	19.03	19.94	19.03	19.94	897	+0.36(+1.83%)
Jan 12, 2005	19.31	19.59	19.13	19.59	1,996	-0.25(-1.25%)
Jan 11, 2005	19.83	19.83	19.83	19.83	271	+0.51(+2.67%)
Jan 10, 2005	19.55	19.55	19.32	19.32	407	-0.27(-1.36%)
Jan 07, 2005	19.03	19.69	19.03	19.59	2,463	-0.56(-2.80%)
Jan 06, 2005	19.40	20.15	19.35	20.15	1,522	-0.08(-0.39%)
Jan 05, 2005	19.31	20.23	19.31	20.23	788	+0.52(+2.66%)
Jan 04, 2005	19.49	19.71	19.49	19.71	2,688	-0.06(-0.33%)

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.