Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.22	13.26	13.08	13.17	16,560	+0.02(+0.17%)
Mar 30, 2005	13.01	13.33	13.01	13.15	22,669	+0.07(+0.51%)
Mar 29, 2005	13.33	13.39	13.05	13.08	22,126	-0.57(-4.21%)
Mar 28, 2005	13.50	13.66	13.50	13.66	3,665	+0.17(+1.26%)
Mar 24, 2005	13.59	13.67	13.49	13.49	11,945	+0.14(+1.05%)
Mar 23, 2005	13.55	13.55	13.31	13.35	22,397	+0.16(+1.23%)
Mar 22, 2005	13.26	13.39	13.19	13.19	26,334	-0.15(-1.10%)
Mar 21, 2005	13.63	13.65	13.33	13.33	24,026	-0.52(-3.72%)
Mar 18, 2005	13.96	13.99	13.85	13.85	19,004	-0.09(-0.63%)
Mar 17, 2005	14.00	14.03	13.84	13.94	108,595	+0.55(+4.07%)
Mar 16, 2005	13.45	13.45	13.30	13.39	16,017	-0.10(-0.71%)
Mar 15, 2005	13.59	13.65	13.48	13.49	7,465	-0.06(-0.44%)
Mar 14, 2005	13.67	13.70	13.48	13.55	16,968	-0.12(-0.86%)
Mar 11, 2005	13.57	13.76	13.57	13.67	10,316	+0.11(+0.82%)
Mar 10, 2005	13.81	13.81	13.44	13.55	23,755	+0.11(+0.82%)
Mar 09, 2005	13.78	13.81	13.42	13.44	25,927	-0.33(-2.41%)
Mar 08, 2005	13.73	13.81	13.73	13.78	14,117	+0.08(+0.59%)
Mar 07, 2005	13.70	13.81	13.64	13.69	23,348	+0.34(+2.54%)
Mar 04, 2005	13.52	13.52	13.33	13.36	47,646	-0.33(-2.42%)
Mar 03, 2005	13.74	13.75	13.61	13.69	20,768	-0.20(-1.43%)
Mar 02, 2005	13.92	13.95	13.71	13.89	32,714	+0.00(+0.00%)
Mar 01, 2005	13.81	13.95	13.81	13.89	24,841	+0.18(+1.34%)
Feb 28, 2005	13.67	13.75	13.67	13.70	29,320	+0.11(+0.81%)
Feb 25, 2005	13.63	13.65	13.47	13.59	13,167	-0.07(-0.49%)
Feb 24, 2005	13.55	13.66	13.44	13.66	30,135	+0.03(+0.22%)
Feb 23, 2005	13.67	13.70	13.58	13.63	31,492	-0.04(-0.27%)
Feb 22, 2005	14.20	14.20	13.60	13.67	86,198	-0.72(-5.02%)
Feb 18, 2005	14.28	14.41	14.27	14.39	6,651	+0.10(+0.67%)
Feb 17, 2005	14.39	14.44	14.22	14.29	31,628	-0.10(-0.67%)
Feb 16, 2005	14.40	14.48	14.22	14.39	15,610	-0.12(-0.81%)
Feb 15, 2005	14.57	14.59	14.45	14.51	10,045	-0.08(-0.56%)
Feb 14, 2005	14.56	14.62	14.51	14.59	19,004	+0.10(+0.71%)
Feb 11, 2005	14.51	14.53	14.37	14.48	11,266	+0.04(+0.25%)
Feb 10, 2005	14.29	14.50	14.21	14.45	32,307	+0.15(+1.08%)
Feb 09, 2005	14.44	14.48	14.29	14.29	18,461	-0.04(-0.31%)
Feb 08, 2005	14.39	14.45	14.32	14.34	22,940	+0.04(+0.31%)
Feb 07, 2005	14.30	14.33	14.23	14.29	42,623	+0.00(+0.00%)
Feb 04, 2005	14.11	14.36	14.11	14.29	30,678	+0.06(+0.41%)
Feb 03, 2005	14.22	14.24	14.17	14.23	9,366	+0.06(+0.42%)
Feb 02, 2005	14.18	14.29	14.11	14.17	23,755	-0.19(-1.33%)
Feb 01, 2005	14.44	14.49	14.24	14.37	46,560	-0.29(-1.96%)
Jan 31, 2005	14.59	14.66	14.46	14.65	47,510	+0.35(+2.47%)
Jan 28, 2005	14.29	14.37	14.29	14.30	20,225	-0.13(-0.92%)
Jan 27, 2005	14.07	14.44	14.07	14.43	119,319	-0.20(-1.36%)
Jan 26, 2005	14.66	14.73	14.48	14.63	178,640	+0.82(+5.92%)
Jan 25, 2005	13.81	13.84	13.71	13.81	27,556	+0.29(+2.18%)
Jan 24, 2005	13.70	13.74	13.52	13.52	29,049	-0.08(-0.60%)
Jan 21, 2005	13.63	13.70	13.55	13.60	31,628	+0.30(+2.27%)
Jan 20, 2005	13.33	13.39	13.22	13.30	33,393	-0.34(-2.49%)
Jan 19, 2005	13.92	13.92	13.64	13.64	19,547	-0.33(-2.37%)
Jan 18, 2005	14.00	14.06	13.93	13.97	28,913	-0.15(-1.04%)
Jan 14, 2005	14.03	14.13	14.01	14.11	45,203	+0.13(+0.95%)
Jan 13, 2005	14.05	14.18	13.87	13.98	128,007	+0.79(+5.97%)
Jan 12, 2005	13.11	13.24	12.96	13.19	71,266	-0.18(-1.32%)
Jan 11, 2005	13.48	13.49	13.32	13.37	82,940	-0.79(-5.57%)
Jan 10, 2005	14.29	14.32	14.03	14.16	71,809	-0.32(-2.19%)
Jan 07, 2005	14.68	14.68	14.42	14.48	21,447	-0.18(-1.26%)
Jan 06, 2005	14.59	14.66	14.54	14.66	45,881	+0.00(+0.00%)
Jan 05, 2005	14.73	14.75	14.50	14.66	112,804	+0.00(+0.00%)
Jan 04, 2005	14.99	15.04	14.53	14.66	53,076	-0.22(-1.49%)

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.