Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.04	14.41	14.04	14.33	671,901	+0.29(+2.08%)
Mar 30, 2005	13.94	14.07	13.93	14.04	690,422	+0.16(+1.17%)
Mar 29, 2005	13.99	14.06	13.81	13.88	439,327	-0.16(-1.16%)
Mar 28, 2005	14.11	14.11	13.96	14.04	418,135	+0.00(+0.00%)
Mar 24, 2005	14.07	14.11	14.03	14.04	655,874	+0.05(+0.36%)
Mar 23, 2005	14.04	14.07	13.92	13.99	855,681	-0.05(-0.36%)
Mar 22, 2005	14.47	14.54	14.04	14.04	952,023	-0.48(-3.29%)
Mar 21, 2005	14.54	14.61	14.47	14.52	313,957	-0.10(-0.69%)
Mar 18, 2005	14.80	14.80	14.54	14.62	523,915	-0.12(-0.84%)
Mar 17, 2005	14.77	14.83	14.68	14.74	282,971	-0.02(-0.15%)
Mar 16, 2005	14.89	14.99	14.76	14.76	308,971	-0.27(-1.79%)
Mar 15, 2005	15.13	15.29	15.02	15.03	510,025	-0.05(-0.34%)
Mar 14, 2005	14.91	15.11	14.91	15.08	454,820	+0.26(+1.78%)
Mar 11, 2005	15.06	15.17	14.82	14.82	489,724	-0.12(-0.83%)
Mar 10, 2005	14.98	15.11	14.88	14.94	481,354	-0.03(-0.19%)
Mar 09, 2005	15.25	15.30	14.97	14.97	393,204	-0.35(-2.27%)
Mar 08, 2005	15.33	15.36	15.30	15.32	489,902	+0.07(+0.44%)
Mar 07, 2005	15.23	15.39	15.22	15.25	514,121	+0.12(+0.78%)
Mar 04, 2005	15.02	15.17	14.99	15.13	448,409	+0.22(+1.51%)
Mar 03, 2005	15.08	15.08	14.80	14.91	726,928	-0.08(-0.56%)
Mar 02, 2005	15.03	15.08	14.93	14.99	415,286	-0.06(-0.41%)
Mar 01, 2005	15.02	15.16	14.98	15.05	390,532	+0.11(+0.71%)
Feb 28, 2005	14.97	15.13	14.83	14.95	659,792	-0.07(-0.49%)
Feb 25, 2005	14.91	15.04	14.84	15.02	643,942	+0.24(+1.63%)
Feb 24, 2005	14.76	14.93	14.74	14.78	550,271	+0.01(+0.04%)
Feb 23, 2005	14.68	14.93	14.67	14.77	617,942	+0.11(+0.77%)
Feb 22, 2005	15.17	15.20	14.66	14.66	855,147	-0.57(-3.76%)
Feb 18, 2005	15.52	15.52	15.22	15.23	435,765	-0.28(-1.81%)
Feb 17, 2005	15.55	15.63	15.46	15.52	412,614	-0.07(-0.43%)
Feb 16, 2005	15.50	15.61	15.37	15.58	448,053	+0.07(+0.47%)
Feb 15, 2005	15.59	15.71	15.49	15.51	636,463	-0.14(-0.90%)
Feb 14, 2005	15.59	15.65	15.50	15.65	671,545	-0.08(-0.50%)
Feb 11, 2005	15.78	15.78	15.62	15.73	670,476	+0.01(+0.04%)
Feb 10, 2005	15.81	15.85	15.62	15.72	1,066,886	-0.12(-0.74%)
Feb 09, 2005	15.95	16.07	15.77	15.84	1,160,023	-0.02(-0.14%)
Feb 08, 2005	16.58	16.59	15.86	15.86	1,323,502	-0.72(-4.33%)
Feb 07, 2005	16.57	16.73	16.55	16.58	205,862	-0.13(-0.77%)
Feb 04, 2005	16.58	16.71	16.53	16.71	313,601	+0.19(+1.12%)
Feb 03, 2005	16.48	16.53	16.43	16.53	210,670	-0.02(-0.10%)
Feb 02, 2005	16.49	16.59	16.45	16.54	251,094	+0.06(+0.34%)
Feb 01, 2005	16.34	16.52	16.34	16.49	242,547	+0.14(+0.86%)
Jan 31, 2005	16.09	16.36	16.07	16.35	309,327	+0.30(+1.89%)
Jan 28, 2005	16.10	16.11	15.90	16.04	444,135	-0.10(-0.59%)
Jan 27, 2005	16.23	16.24	16.02	16.14	1,040,530	-0.03(-0.21%)
Jan 26, 2005	16.20	16.28	16.13	16.17	305,231	+0.01(+0.07%)
Jan 25, 2005	16.04	16.27	16.04	16.16	439,861	+0.12(+0.77%)
Jan 24, 2005	16.04	16.20	16.00	16.04	408,519	-0.01(-0.07%)
Jan 21, 2005	16.06	16.16	16.04	16.05	328,204	-0.06(-0.38%)
Jan 20, 2005	16.09	16.14	15.99	16.11	340,848	+0.02(+0.14%)
Jan 19, 2005	16.11	16.22	16.08	16.09	227,766	-0.11(-0.66%)
Jan 18, 2005	16.07	16.22	16.01	16.19	317,163	+0.16(+0.98%)
Jan 14, 2005	15.93	16.08	15.90	16.04	268,012	+0.15(+0.92%)
Jan 13, 2005	15.84	15.98	15.84	15.89	427,039	+0.06(+0.35%)
Jan 12, 2005	15.72	15.85	15.70	15.84	367,916	+0.13(+0.86%)
Jan 11, 2005	15.67	15.75	15.59	15.70	284,574	-0.02(-0.11%)
Jan 10, 2005	15.64	15.76	15.62	15.72	436,834	+0.08(+0.50%)
Jan 07, 2005	15.72	15.80	15.61	15.64	556,326	-0.11(-0.68%)
Jan 06, 2005	15.78	15.78	15.68	15.75	402,998	-0.01(-0.04%)
Jan 05, 2005	15.89	15.89	15.72	15.75	443,957	-0.17(-1.06%)
Jan 04, 2005	16.11	16.11	15.85	15.92	606,901	-0.15(-0.91%)

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.