Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.82	13.83	13.81	13.82	1,134	-0.16(-1.18%)
Mar 30, 2005	14.29	14.29	13.69	13.98	2,335	-0.07(-0.48%)
Mar 29, 2005	13.79	14.06	13.70	14.05	4,526	-0.27(-1.86%)
Mar 28, 2005	14.54	14.54	13.70	14.32	5,591	-0.05(-0.35%)
Mar 24, 2005	14.37	14.37	14.37	14.37	206	+0.60(+4.38%)
Mar 23, 2005	14.06	14.06	13.76	13.76	2,995	-0.39(-2.74%)
Mar 22, 2005	14.30	14.30	14.15	14.15	4,200	-0.03(-0.24%)
Mar 21, 2005	14.17	14.19	14.17	14.19	2,341	-0.49(-3.37%)
Mar 18, 2005	14.68	14.68	14.68	14.68	577	+0.07(+0.46%)
Mar 17, 2005	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Mar 16, 2005	14.64	14.64	14.61	14.61	837	+0.05(+0.33%)
Mar 15, 2005	14.59	14.59	14.56	14.56	3,757	+0.02(+0.17%)
Mar 14, 2005	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 11, 2005	14.42	14.54	14.30	14.54	13,995	-0.20(-1.38%)
Mar 10, 2005	14.49	14.75	14.44	14.74	1,700	-0.00(-0.03%)
Mar 09, 2005	15.17	15.17	14.54	14.75	4,976	-0.52(-3.40%)
Mar 08, 2005	15.27	15.27	15.27	15.27	206	-0.01(-0.06%)
Mar 07, 2005	15.26	15.63	15.26	15.28	4,093	+0.29(+1.91%)
Mar 04, 2005	15.02	15.21	14.80	14.99	2,638	-0.13(-0.87%)
Mar 03, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 02, 2005	15.12	15.12	14.80	15.12	33,705	+0.05(+0.32%)
Mar 01, 2005	14.78	15.12	14.54	15.07	15,701	+0.53(+3.67%)
Feb 28, 2005	14.47	15.05	14.37	14.54	18,053	+0.18(+1.28%)
Feb 25, 2005	14.25	14.36	14.25	14.36	17,744	-0.06(-0.40%)
Feb 24, 2005	14.47	14.47	14.41	14.41	2,737	+0.16(+1.15%)
Feb 23, 2005	14.90	14.90	14.25	14.25	3,127	-0.20(-1.37%)
Feb 22, 2005	14.25	14.63	14.25	14.45	7,683	+0.20(+1.39%)
Feb 18, 2005	14.42	14.67	14.25	14.25	2,975	-0.77(-5.16%)
Feb 17, 2005	14.54	15.05	14.49	15.02	1,908	+0.48(+3.33%)
Feb 16, 2005	15.05	15.05	14.54	14.54	9,443	-0.17(-1.19%)
Feb 15, 2005	14.90	15.12	14.71	14.71	8,572	-0.25(-1.68%)
Feb 14, 2005	15.10	15.12	14.96	14.97	7,015	+0.01(+0.10%)
Feb 11, 2005	14.93	15.02	14.93	14.95	7,991	-0.07(-0.48%)
Feb 10, 2005	15.02	15.12	15.02	15.02	10,248	-0.07(-0.45%)
Feb 09, 2005	15.07	15.09	15.05	15.09	5,488	+0.06(+0.42%)
Feb 08, 2005	15.02	15.10	15.02	15.03	24,551	-0.04(-0.29%)
Feb 07, 2005	15.02	15.34	14.92	15.07	14,050	+0.13(+0.88%)
Feb 04, 2005	14.78	14.94	14.66	14.94	3,905	-0.08(-0.55%)
Feb 03, 2005	15.02	15.02	14.78	15.02	1,031	+0.05(+0.32%)
Feb 02, 2005	14.90	14.98	14.66	14.98	2,172	+0.32(+2.15%)
Feb 01, 2005	14.83	14.88	14.66	14.66	6,825	+0.08(+0.57%)
Jan 31, 2005	14.88	14.88	14.58	14.58	2,073	+0.01(+0.10%)
Jan 28, 2005	14.81	14.85	14.56	14.56	5,572	-0.22(-1.48%)
Jan 27, 2005	14.78	14.85	14.61	14.78	5,614	+0.00(+0.00%)
Jan 26, 2005	14.57	14.90	14.56	14.78	20,841	+0.00(+0.00%)
Jan 25, 2005	15.02	15.02	14.78	14.78	2,521	-0.24(-1.61%)
Jan 24, 2005	14.56	15.02	14.56	15.02	3,136	+0.24(+1.64%)
Jan 21, 2005	14.90	15.00	14.78	14.78	34,582	-0.61(-3.94%)
Jan 20, 2005	14.90	15.51	14.78	15.39	42,868	+0.48(+3.25%)
Jan 19, 2005	15.51	15.51	14.78	14.90	5,616	-0.30(-1.94%)
Jan 18, 2005	14.66	15.34	14.44	15.20	36,425	+0.42(+2.82%)
Jan 14, 2005	14.78	15.02	14.10	14.78	33,276	+0.00(+0.00%)
Jan 13, 2005	14.54	14.90	14.06	14.78	13,029	+0.73(+5.17%)
Jan 12, 2005	13.69	14.06	13.43	14.06	11,521	+0.61(+4.50%)
Jan 11, 2005	13.40	13.59	13.40	13.45	3,592	+0.05(+0.36%)
Jan 10, 2005	13.33	13.57	13.33	13.40	19,396	-0.28(-2.05%)
Jan 07, 2005	13.33	13.69	13.33	13.68	1,002	+0.35(+2.65%)
Jan 06, 2005	13.33	13.33	13.33	13.33	1,031	+0.00(+0.00%)
Jan 05, 2005	13.38	13.38	13.33	13.33	2,486	+0.12(+0.92%)
Jan 04, 2005	13.33	13.33	13.21	13.21	938	+0.12(+0.93%)

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.