Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.66	19.76	18.59	18.74	2,645,465	+0.55(+3.04%)
Mar 30, 2005	17.92	18.41	17.63	18.19	1,309,344	+0.74(+4.23%)
Mar 29, 2005	17.59	17.66	17.39	17.45	521,426	-0.14(-0.81%)
Mar 28, 2005	17.74	17.81	17.59	17.59	460,405	-0.11(-0.64%)
Mar 24, 2005	17.88	17.99	17.69	17.70	698,289	-0.04(-0.20%)
Mar 23, 2005	17.88	17.97	17.70	17.74	382,050	-0.14(-0.79%)
Mar 22, 2005	17.74	18.02	17.74	17.88	285,093	+0.04(+0.20%)
Mar 21, 2005	17.82	17.90	17.72	17.85	351,047	-0.11(-0.59%)
Mar 18, 2005	18.17	18.17	17.59	17.95	594,990	-0.04(-0.20%)
Mar 17, 2005	17.85	17.99	17.49	17.99	465,620	+0.21(+1.20%)
Mar 16, 2005	17.74	17.90	17.46	17.78	665,876	-0.40(-2.19%)
Mar 15, 2005	18.38	18.85	18.14	18.17	229,427	-0.28(-1.50%)
Mar 14, 2005	18.13	18.51	18.12	18.45	382,473	+0.28(+1.56%)
Mar 11, 2005	18.10	18.26	18.02	18.17	397,129	+0.08(+0.43%)
Mar 10, 2005	18.02	18.19	17.99	18.09	336,390	+0.12(+0.67%)
Mar 09, 2005	18.06	18.19	17.92	17.97	229,427	-0.20(-1.09%)
Mar 08, 2005	18.27	18.43	18.02	18.17	296,226	-0.13(-0.70%)
Mar 07, 2005	18.09	18.36	18.09	18.29	320,325	+0.23(+1.30%)
Mar 04, 2005	18.20	18.31	17.91	18.06	254,935	-0.06(-0.35%)
Mar 03, 2005	18.06	18.24	18.02	18.12	861,058	+0.13(+0.71%)
Mar 02, 2005	18.62	18.62	17.59	18.00	1,327,383	-0.65(-3.50%)
Mar 01, 2005	18.77	18.84	18.53	18.65	710,549	-0.14(-0.76%)
Feb 28, 2005	19.01	19.01	18.71	18.79	381,346	-0.22(-1.16%)
Feb 25, 2005	19.16	19.16	18.95	19.01	331,881	+0.03(+0.15%)
Feb 24, 2005	19.34	19.34	18.88	18.98	783,549	-0.34(-1.76%)
Feb 23, 2005	19.69	19.77	19.30	19.32	930,253	-0.37(-1.87%)
Feb 22, 2005	19.48	19.90	19.30	19.69	1,058,073	+0.53(+2.78%)
Feb 18, 2005	18.45	19.70	18.34	19.16	3,905,345	+1.56(+8.87%)
Feb 17, 2005	17.78	17.91	17.60	17.60	399,525	-0.31(-1.70%)
Feb 16, 2005	17.68	17.99	17.61	17.90	430,529	+0.23(+1.28%)
Feb 15, 2005	17.66	17.78	17.57	17.68	363,166	-0.01(-0.04%)
Feb 14, 2005	17.71	17.74	17.58	17.68	211,389	+0.08(+0.44%)
Feb 11, 2005	17.58	17.70	17.46	17.61	317,788	+0.02(+0.12%)
Feb 10, 2005	17.70	17.74	17.50	17.58	251,835	-0.14(-0.80%)
Feb 09, 2005	17.78	17.93	17.67	17.73	625,571	-0.12(-0.68%)
Feb 08, 2005	18.06	18.06	17.78	17.85	325,962	-0.19(-1.06%)
Feb 07, 2005	17.97	18.09	17.88	18.04	220,126	+0.07(+0.39%)
Feb 04, 2005	18.09	18.24	17.85	17.97	306,937	-0.09(-0.47%)
Feb 03, 2005	18.19	18.19	17.85	18.05	235,205	-0.07(-0.39%)
Feb 02, 2005	17.98	18.13	17.85	18.12	380,641	+0.10(+0.55%)
Feb 01, 2005	17.81	18.02	17.75	18.02	453,500	+0.16(+0.91%)
Jan 31, 2005	17.74	17.86	17.66	17.86	311,164	+0.24(+1.37%)
Jan 28, 2005	17.74	17.74	17.52	17.62	421,932	-0.09(-0.52%)
Jan 27, 2005	17.81	17.81	17.55	17.71	528,191	-0.02(-0.12%)
Jan 26, 2005	17.85	17.87	17.65	17.73	833,437	-0.04(-0.24%)
Jan 25, 2005	17.85	17.95	17.70	17.78	781,012	+0.00(+0.00%)
Jan 24, 2005	17.80	17.89	17.63	17.78	825,122	-0.01(-0.08%)
Jan 21, 2005	17.96	17.97	17.75	17.79	394,311	-0.21(-1.14%)
Jan 20, 2005	18.12	18.12	17.92	18.00	708,717	-0.11(-0.63%)
Jan 19, 2005	18.25	18.25	18.07	18.11	465,901	-0.26(-1.39%)
Jan 18, 2005	18.26	18.41	17.92	18.36	540,029	+0.11(+0.58%)
Jan 14, 2005	18.34	18.39	18.07	18.26	460,546	+0.04(+0.19%)
Jan 13, 2005	18.38	18.40	18.14	18.22	590,762	-0.22(-1.19%)
Jan 12, 2005	18.48	18.50	18.40	18.44	854,998	-0.08(-0.42%)
Jan 11, 2005	18.46	18.60	18.17	18.52	971,403	+0.10(+0.54%)
Jan 10, 2005	18.45	18.51	18.33	18.42	678,136	-0.01(-0.04%)
Jan 07, 2005	18.98	18.98	18.42	18.43	1,157,003	-0.35(-1.89%)
Jan 06, 2005	19.14	19.18	18.70	18.78	1,311,599	-0.31(-1.60%)
Jan 05, 2005	19.41	19.47	19.06	19.09	844,006	-0.68(-3.45%)
Jan 04, 2005	20.03	20.05	19.55	19.77	582,025	-0.21(-1.03%)

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.