Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.03	17.37	16.84	17.16	17,162	+0.28(+1.64%)
Mar 30, 2005	16.78	17.00	16.78	16.89	9,478	+0.12(+0.74%)
Mar 29, 2005	16.62	17.08	16.57	16.76	48,481	-0.38(-2.23%)
Mar 28, 2005	17.51	17.51	16.86	17.14	25,081	-0.35(-2.03%)
Mar 24, 2005	17.51	17.54	17.26	17.50	15,135	-0.02(-0.12%)
Mar 23, 2005	17.51	17.98	17.51	17.52	18,492	-0.24(-1.36%)
Mar 22, 2005	18.02	18.02	17.73	17.76	26,949	-0.26(-1.46%)
Mar 21, 2005	18.14	18.14	17.95	18.02	20,706	+0.06(+0.33%)
Mar 18, 2005	18.05	18.09	17.75	17.97	9,019	+0.17(+0.94%)
Mar 17, 2005	17.84	18.01	17.70	17.80	26,535	-0.11(-0.61%)
Mar 16, 2005	18.35	18.35	17.88	17.91	56,513	-0.41(-2.23%)
Mar 15, 2005	18.50	18.56	18.32	18.32	23,212	-0.04(-0.20%)
Mar 14, 2005	18.53	18.61	18.20	18.35	33,969	+0.53(+2.95%)
Mar 11, 2005	17.86	18.16	17.82	17.83	27,408	+0.01(+0.04%)
Mar 10, 2005	18.06	18.28	17.54	17.82	48,402	-0.26(-1.41%)
Mar 09, 2005	18.52	18.52	17.97	18.08	28,004	-0.27(-1.47%)
Mar 08, 2005	18.60	18.60	18.25	18.35	37,155	+0.01(+0.08%)
Mar 07, 2005	18.29	18.59	18.15	18.33	27,727	-0.10(-0.55%)
Mar 04, 2005	18.52	18.52	18.26	18.43	3,631	+0.13(+0.72%)
Mar 03, 2005	18.33	18.38	18.30	18.30	5,344	+0.22(+1.21%)
Mar 02, 2005	18.22	18.24	17.81	18.08	18,107	-0.23(-1.28%)
Mar 01, 2005	18.38	18.54	18.20	18.32	10,209	+0.14(+0.76%)
Feb 28, 2005	18.44	18.44	18.06	18.18	19,933	+0.12(+0.68%)
Feb 25, 2005	18.18	18.18	17.89	18.05	4,866	-0.03(-0.16%)
Feb 24, 2005	18.10	18.11	17.87	18.08	9,948	+0.35(+1.97%)
Feb 23, 2005	17.69	17.97	17.68	17.73	10,359	+0.10(+0.58%)
Feb 22, 2005	17.48	17.84	17.48	17.63	15,590	-0.21(-1.19%)
Feb 18, 2005	17.98	18.10	17.84	17.84	9,419	-0.04(-0.24%)
Feb 17, 2005	17.77	18.10	17.77	17.89	14,077	+0.15(+0.82%)
Feb 16, 2005	18.24	18.24	17.47	17.74	13,788	-0.27(-1.50%)
Feb 15, 2005	17.81	18.24	17.81	18.01	9,418	-0.18(-1.00%)
Feb 14, 2005	18.10	18.19	17.84	18.19	14,633	+0.41(+2.30%)
Feb 11, 2005	17.67	18.02	17.51	17.78	33,318	+0.23(+1.29%)
Feb 10, 2005	17.24	17.83	17.24	17.56	27,716	+0.50(+2.95%)
Feb 09, 2005	17.07	17.53	17.05	17.05	48,463	-0.68(-3.83%)
Feb 08, 2005	17.80	17.95	17.67	17.73	15,136	-0.40(-2.21%)
Feb 07, 2005	18.49	18.49	17.92	18.13	28,103	-0.57(-3.04%)
Feb 04, 2005	18.27	18.72	18.27	18.70	20,171	+0.34(+1.83%)
Feb 03, 2005	18.24	18.52	18.24	18.37	13,306	+0.25(+1.37%)
Feb 02, 2005	18.19	18.39	18.11	18.12	5,604	-0.15(-0.84%)
Feb 01, 2005	18.10	18.32	18.09	18.27	22,381	+0.25(+1.38%)
Jan 31, 2005	17.62	18.21	17.62	18.02	24,553	+0.92(+5.38%)
Jan 28, 2005	17.33	17.33	16.97	17.11	4,933	-0.20(-1.18%)
Jan 27, 2005	17.40	17.40	17.11	17.31	9,211	+0.15(+0.85%)
Jan 26, 2005	17.29	17.34	17.00	17.16	16,238	+0.19(+1.12%)
Jan 25, 2005	17.04	17.15	16.91	16.97	15,794	-0.38(-2.19%)
Jan 24, 2005	17.69	17.69	17.35	17.35	16,330	-0.27(-1.53%)
Jan 21, 2005	17.51	17.78	17.51	17.62	20,048	+0.11(+0.63%)
Jan 20, 2005	17.52	17.64	17.51	17.51	18,238	-0.14(-0.79%)
Jan 19, 2005	17.82	17.92	17.59	17.65	23,201	-0.28(-1.55%)
Jan 18, 2005	18.07	18.12	17.40	17.93	26,502	-0.57(-3.08%)
Jan 14, 2005	18.40	18.59	18.40	18.50	15,219	+0.01(+0.08%)
Jan 13, 2005	18.32	18.68	18.32	18.48	10,242	-0.15(-0.78%)
Jan 12, 2005	18.32	18.80	18.32	18.63	13,123	+0.16(+0.87%)
Jan 11, 2005	17.97	18.80	17.97	18.47	21,236	-0.03(-0.16%)
Jan 10, 2005	18.25	18.54	18.25	18.50	26,957	+0.67(+3.77%)
Jan 07, 2005	16.94	17.86	16.94	17.83	68,588	+0.18(+0.99%)
Jan 06, 2005	17.91	18.02	17.60	17.65	29,377	+0.11(+0.62%)
Jan 05, 2005	18.00	18.46	16.71	17.54	101,956	-1.18(-6.31%)
Jan 04, 2005	19.48	19.48	18.71	18.73	75,616	-0.87(-4.43%)

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.