Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.47	11.64	11.30	11.64	809,539	+0.15(+1.28%)
Mar 30, 2005	10.98	12.31	10.91	11.49	6,111,450	-2.33(-16.88%)
Mar 29, 2005	14.30	14.34	13.80	13.83	387,111	-0.39(-2.73%)
Mar 28, 2005	14.23	14.40	14.10	14.21	277,834	+0.10(+0.72%)
Mar 24, 2005	14.38	14.52	14.11	14.11	354,237	-0.28(-1.92%)
Mar 23, 2005	14.48	14.65	14.37	14.39	347,752	-0.18(-1.27%)
Mar 22, 2005	14.56	14.67	14.41	14.57	624,304	-0.01(-0.06%)
Mar 21, 2005	14.63	14.78	14.52	14.58	189,045	-0.13(-0.88%)
Mar 18, 2005	14.78	14.96	14.37	14.71	781,282	+0.02(+0.13%)
Mar 17, 2005	15.01	15.01	14.55	14.69	278,411	-0.19(-1.30%)
Mar 16, 2005	14.68	15.00	14.66	14.89	356,614	+0.14(+0.94%)
Mar 15, 2005	15.10	15.17	14.57	14.75	410,493	-0.29(-1.90%)
Mar 14, 2005	14.86	15.14	14.86	15.03	361,564	+0.08(+0.56%)
Mar 11, 2005	15.00	15.17	14.86	14.95	171,261	-0.05(-0.31%)
Mar 10, 2005	15.16	15.17	14.94	15.00	383,287	-0.15(-0.97%)
Mar 09, 2005	15.15	15.20	15.08	15.15	255,428	-0.05(-0.30%)
Mar 08, 2005	15.27	15.50	15.13	15.19	705,197	-0.11(-0.72%)
Mar 07, 2005	15.15	15.31	15.14	15.30	237,003	+0.09(+0.61%)
Mar 04, 2005	15.25	15.25	15.08	15.21	303,883	+0.16(+1.04%)
Mar 03, 2005	15.41	15.43	15.05	15.05	466,996	-0.26(-1.69%)
Mar 02, 2005	15.37	15.51	15.15	15.31	478,578	+0.05(+0.30%)
Mar 01, 2005	15.19	15.40	15.19	15.27	654,011	-0.03(-0.18%)
Feb 28, 2005	15.33	15.34	15.11	15.29	939,845	-0.12(-0.78%)
Feb 25, 2005	15.23	15.62	15.22	15.41	420,197	+0.45(+3.02%)
Feb 24, 2005	14.90	15.12	14.68	14.96	355,084	-0.01(-0.06%)
Feb 23, 2005	15.12	15.40	14.95	14.97	295,033	-0.06(-0.37%)
Feb 22, 2005	15.45	15.51	15.01	15.03	424,921	-0.49(-3.15%)
Feb 18, 2005	15.52	15.69	15.43	15.51	659,031	+0.07(+0.48%)
Feb 17, 2005	15.44	15.50	15.03	15.44	1,667,831	+0.13(+0.84%)
Feb 16, 2005	14.94	15.35	14.85	15.31	429,165	+0.33(+2.22%)
Feb 15, 2005	14.78	15.03	14.68	14.98	276,780	+0.22(+1.50%)
Feb 14, 2005	14.68	14.99	14.64	14.76	396,512	+0.00(+0.00%)
Feb 11, 2005	14.65	14.87	14.39	14.76	559,373	+0.07(+0.50%)
Feb 10, 2005	14.13	14.74	13.96	14.68	773,717	+0.65(+4.67%)
Feb 09, 2005	13.91	14.24	13.91	14.03	422,870	+0.05(+0.33%)
Feb 08, 2005	13.94	14.03	13.80	13.98	612,371	-0.08(-0.59%)
Feb 07, 2005	14.02	14.11	13.85	14.07	485,104	+0.07(+0.53%)
Feb 04, 2005	13.61	13.99	13.61	13.99	276,502	+0.24(+1.74%)
Feb 03, 2005	13.75	13.88	13.67	13.75	257,073	-0.09(-0.67%)
Feb 02, 2005	13.59	13.86	13.57	13.84	292,604	+0.15(+1.08%)
Feb 01, 2005	13.68	13.80	13.60	13.70	345,387	+0.02(+0.13%)
Jan 31, 2005	13.68	13.84	13.48	13.68	435,818	+0.00(+0.00%)
Jan 28, 2005	13.85	13.93	13.20	13.68	384,132	-0.15(-1.07%)
Jan 27, 2005	14.07	14.11	13.76	13.83	446,205	-0.14(-0.99%)
Jan 26, 2005	14.06	14.09	13.77	13.96	304,911	+0.10(+0.73%)
Jan 25, 2005	13.93	14.20	13.80	13.86	335,231	+0.06(+0.40%)
Jan 24, 2005	14.07	14.07	13.74	13.81	225,753	-0.17(-1.19%)
Jan 21, 2005	14.02	14.21	13.78	13.97	274,167	-0.10(-0.72%)
Jan 20, 2005	13.92	14.32	13.84	14.08	380,076	-0.01(-0.10%)
Jan 19, 2005	14.42	14.57	13.98	14.09	318,392	-0.47(-3.26%)
Jan 18, 2005	13.96	14.64	13.74	14.56	450,056	+0.60(+4.29%)
Jan 14, 2005	14.07	14.10	13.75	13.96	452,282	+0.06(+0.40%)
Jan 13, 2005	14.09	14.61	13.87	13.91	364,036	-0.29(-2.01%)
Jan 12, 2005	14.26	14.66	13.90	14.20	417,945	-0.06(-0.45%)
Jan 11, 2005	14.44	14.51	14.11	14.26	321,763	-0.27(-1.84%)
Jan 10, 2005	14.43	14.57	14.11	14.53	637,673	+0.32(+2.27%)
Jan 07, 2005	14.65	14.78	13.89	14.20	489,133	-0.16(-1.09%)
Jan 06, 2005	14.15	14.51	14.01	14.36	394,223	+0.30(+2.17%)
Jan 05, 2005	14.59	14.70	13.84	14.06	417,598	-0.41(-2.81%)
Jan 04, 2005	15.08	15.15	14.25	14.46	628,711	-0.42(-2.79%)

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.