Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.85	13.94	13.77	13.89	558,483	+0.11(+0.79%)
Mar 30, 2005	13.80	13.87	13.74	13.78	550,243	+0.00(+0.00%)
Mar 29, 2005	13.79	13.87	13.74	13.78	684,135	-0.14(-0.98%)
Mar 28, 2005	14.00	14.07	13.84	13.91	724,302	-0.05(-0.38%)
Mar 24, 2005	14.02	14.21	13.94	13.97	361,250	+0.01(+0.07%)
Mar 23, 2005	14.08	14.15	13.86	13.96	379,274	-0.18(-1.28%)
Mar 22, 2005	14.49	14.60	14.12	14.14	313,873	-0.31(-2.12%)
Mar 21, 2005	14.52	14.54	14.27	14.44	262,633	-0.00(-0.01%)
Mar 18, 2005	14.65	14.66	14.45	14.45	207,017	-0.16(-1.08%)
Mar 17, 2005	14.44	14.67	14.44	14.60	347,603	+0.15(+1.06%)
Mar 16, 2005	14.52	14.60	14.42	14.45	357,645	-0.07(-0.46%)
Mar 15, 2005	14.56	14.71	14.47	14.52	423,303	+0.00(+0.00%)
Mar 14, 2005	14.37	14.52	14.31	14.52	178,179	+0.18(+1.23%)
Mar 11, 2005	14.43	14.43	14.27	14.34	364,855	-0.10(-0.66%)
Mar 10, 2005	14.27	14.46	14.19	14.43	230,448	+0.18(+1.27%)
Mar 09, 2005	14.62	14.62	14.23	14.25	418,154	-0.42(-2.85%)
Mar 08, 2005	14.84	14.84	14.57	14.67	290,699	-0.17(-1.16%)
Mar 07, 2005	14.75	14.93	14.62	14.84	329,322	+0.14(+0.96%)
Mar 04, 2005	14.47	14.72	14.47	14.70	409,914	+0.25(+1.73%)
Mar 03, 2005	14.43	14.51	14.40	14.45	449,309	+0.05(+0.34%)
Mar 02, 2005	14.57	14.57	14.37	14.40	570,842	-0.17(-1.15%)
Mar 01, 2005	14.47	14.64	14.46	14.57	255,424	+0.10(+0.70%)
Feb 28, 2005	14.61	14.62	14.35	14.47	372,579	-0.10(-0.65%)
Feb 25, 2005	14.30	14.57	14.30	14.56	539,686	+0.27(+1.90%)
Feb 24, 2005	14.47	14.48	14.22	14.29	354,040	-0.09(-0.61%)
Feb 23, 2005	14.60	14.70	14.35	14.38	339,106	-0.14(-0.95%)
Feb 22, 2005	14.82	14.82	14.50	14.52	401,160	-0.30(-2.06%)
Feb 18, 2005	15.00	15.00	14.80	14.82	209,592	-0.23(-1.51%)
Feb 17, 2005	15.12	15.15	15.03	15.05	187,963	-0.07(-0.44%)
Feb 16, 2005	15.00	15.16	14.88	15.12	291,214	+0.12(+0.80%)
Feb 15, 2005	14.90	15.00	14.89	15.00	226,843	+0.09(+0.61%)
Feb 14, 2005	14.83	14.95	14.82	14.90	195,430	+0.02(+0.14%)
Feb 11, 2005	14.80	14.92	14.72	14.88	194,143	+0.11(+0.76%)
Feb 10, 2005	14.63	14.78	14.53	14.77	314,388	+0.11(+0.74%)
Feb 09, 2005	14.61	14.68	14.60	14.66	400,387	+0.05(+0.36%)
Feb 08, 2005	14.53	14.61	14.49	14.61	277,052	+0.08(+0.57%)
Feb 07, 2005	14.65	14.69	14.50	14.53	388,028	-0.13(-0.86%)
Feb 04, 2005	14.32	14.65	14.32	14.65	887,547	+0.44(+3.07%)
Feb 03, 2005	13.90	14.25	13.90	14.21	1,128,295	+0.45(+3.24%)
Feb 02, 2005	13.57	13.81	13.57	13.77	459,609	+0.24(+1.79%)
Feb 01, 2005	13.36	13.57	13.33	13.53	312,843	+0.17(+1.26%)
Jan 31, 2005	13.41	13.51	13.22	13.36	437,980	-0.01(-0.07%)
Jan 28, 2005	13.49	13.56	13.33	13.37	551,273	+0.15(+1.13%)
Jan 27, 2005	13.51	13.51	13.19	13.22	310,525	-0.24(-1.82%)
Jan 26, 2005	13.51	13.55	13.31	13.46	254,136	+0.00(+0.03%)
Jan 25, 2005	13.73	13.83	13.46	13.46	518,573	-0.25(-1.81%)
Jan 24, 2005	13.84	13.94	13.69	13.71	305,633	-0.08(-0.59%)
Jan 21, 2005	13.86	14.03	13.77	13.79	355,328	-0.12(-0.85%)
Jan 20, 2005	13.99	14.03	13.75	13.91	398,585	-0.08(-0.57%)
Jan 19, 2005	13.83	14.07	13.82	13.99	493,339	+0.16(+1.12%)
Jan 18, 2005	13.44	13.84	13.44	13.83	620,536	+0.39(+2.92%)
Jan 14, 2005	13.41	13.52	13.39	13.44	318,765	+0.09(+0.64%)
Jan 13, 2005	13.14	13.57	13.14	13.35	641,907	+0.21(+1.60%)
Jan 12, 2005	13.45	13.45	12.94	13.14	851,500	-0.34(-2.55%)
Jan 11, 2005	13.75	13.76	13.44	13.49	496,686	-0.26(-1.91%)
Jan 10, 2005	13.72	13.83	13.71	13.75	347,346	+0.03(+0.21%)
Jan 07, 2005	13.82	13.86	13.70	13.72	397,298	+0.00(+0.00%)
Jan 06, 2005	13.58	13.85	13.58	13.72	468,621	+0.16(+1.19%)
Jan 05, 2005	14.05	14.06	13.46	13.56	755,458	-0.47(-3.36%)
Jan 04, 2005	14.54	14.56	13.98	14.03	1,050,792	-0.50(-3.42%)

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.