Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.61	15.61	15.02	15.13	198,504	-0.52(-3.34%)
Mar 30, 2005	15.55	15.71	15.55	15.66	128,044	+0.09(+0.59%)
Mar 29, 2005	15.71	15.83	15.55	15.56	176,290	-0.12(-0.77%)
Mar 28, 2005	15.58	15.80	15.58	15.68	96,634	+0.10(+0.64%)
Mar 24, 2005	15.76	15.85	15.58	15.58	108,094	-0.14(-0.90%)
Mar 23, 2005	15.80	15.93	15.67	15.73	105,689	-0.06(-0.40%)
Mar 22, 2005	15.85	16.07	15.78	15.79	173,178	+0.01(+0.09%)
Mar 21, 2005	15.66	15.87	15.66	15.78	106,114	+0.07(+0.45%)
Mar 18, 2005	15.94	15.96	15.55	15.70	283,254	-0.16(-1.02%)
Mar 17, 2005	15.94	15.97	15.71	15.87	498,877	-0.07(-0.44%)
Mar 16, 2005	15.86	15.95	15.80	15.94	103,991	+0.09(+0.58%)
Mar 15, 2005	16.10	16.24	15.83	15.85	177,988	-0.25(-1.58%)
Mar 14, 2005	15.98	16.11	15.92	16.10	138,231	+0.04(+0.26%)
Mar 11, 2005	16.11	16.12	15.87	16.06	151,813	-0.08(-0.53%)
Mar 10, 2005	16.21	16.28	16.01	16.14	225,527	-0.08(-0.48%)
Mar 09, 2005	16.46	16.48	16.18	16.22	184,921	-0.32(-1.92%)
Mar 08, 2005	16.50	16.64	16.49	16.54	256,796	+0.00(+0.00%)
Mar 07, 2005	16.29	16.56	16.29	16.54	229,913	+0.18(+1.12%)
Mar 04, 2005	16.15	16.42	15.97	16.36	204,729	+0.23(+1.45%)
Mar 03, 2005	16.26	16.31	16.02	16.12	190,015	-0.12(-0.74%)
Mar 02, 2005	16.26	16.40	16.16	16.24	161,576	+0.03(+0.17%)
Mar 01, 2005	16.28	16.40	16.04	16.21	369,560	-0.04(-0.26%)
Feb 28, 2005	16.15	16.36	16.09	16.26	195,391	+0.00(+0.00%)
Feb 25, 2005	16.19	16.28	16.08	16.26	377,341	+0.07(+0.44%)
Feb 24, 2005	16.40	16.50	16.16	16.19	371,682	-0.32(-1.93%)
Feb 23, 2005	16.28	16.60	16.16	16.50	435,775	+0.25(+1.52%)
Feb 22, 2005	16.40	16.54	16.26	16.26	170,207	-0.20(-1.20%)
Feb 18, 2005	16.60	16.67	16.38	16.45	265,709	-0.16(-0.94%)
Feb 17, 2005	16.82	16.82	16.45	16.61	195,674	-0.18(-1.05%)
Feb 16, 2005	16.79	17.03	16.70	16.79	288,488	-0.02(-0.13%)
Feb 15, 2005	16.62	16.86	16.61	16.81	194,259	+0.12(+0.72%)
Feb 14, 2005	16.93	16.96	16.40	16.69	370,409	-0.27(-1.58%)
Feb 11, 2005	16.75	17.09	16.67	16.96	412,854	+0.20(+1.22%)
Feb 10, 2005	16.79	16.82	16.56	16.75	461,667	-0.05(-0.29%)
Feb 09, 2005	17.13	17.13	16.16	16.80	1,062,131	-0.52(-2.98%)
Feb 08, 2005	19.24	19.27	17.17	17.32	1,293,036	-1.92(-9.99%)
Feb 07, 2005	19.08	19.37	19.08	19.24	127,053	-0.17(-0.87%)
Feb 04, 2005	19.05	19.43	19.05	19.41	107,953	+0.29(+1.52%)
Feb 03, 2005	19.44	19.44	19.03	19.12	142,051	-0.35(-1.78%)
Feb 02, 2005	19.63	19.63	19.35	19.46	257,645	-0.03(-0.15%)
Feb 01, 2005	19.03	19.56	18.98	19.49	226,801	+0.46(+2.41%)
Jan 31, 2005	18.77	19.08	18.77	19.03	137,665	+0.39(+2.09%)
Jan 28, 2005	18.64	18.84	18.38	18.64	160,020	+0.01(+0.04%)
Jan 27, 2005	18.74	18.89	18.55	18.64	131,581	-0.15(-0.79%)
Jan 26, 2005	18.37	18.80	18.34	18.79	98,332	+0.49(+2.67%)
Jan 25, 2005	18.34	18.63	18.28	18.30	88,569	+0.03(+0.15%)
Jan 24, 2005	18.69	18.75	18.25	18.27	174,310	-0.37(-2.01%)
Jan 21, 2005	18.80	18.94	18.63	18.64	114,603	-0.11(-0.57%)
Jan 20, 2005	18.74	18.94	18.67	18.75	195,957	-0.01(-0.08%)
Jan 19, 2005	18.84	18.96	18.73	18.77	185,487	-0.02(-0.11%)
Jan 18, 2005	18.55	18.93	18.40	18.79	179,403	+0.23(+1.26%)
Jan 14, 2005	18.27	18.60	18.24	18.55	253,542	+0.35(+1.94%)
Jan 13, 2005	18.45	18.59	18.16	18.20	114,461	-0.29(-1.57%)
Jan 12, 2005	18.40	18.49	18.17	18.49	113,329	+0.11(+0.62%)
Jan 11, 2005	18.45	18.46	18.30	18.38	266,134	-0.03(-0.15%)
Jan 10, 2005	18.15	18.52	18.15	18.40	195,250	+0.10(+0.54%)
Jan 07, 2005	18.55	18.60	18.29	18.31	191,005	-0.20(-1.07%)
Jan 06, 2005	18.31	18.72	18.29	18.50	266,983	+0.02(+0.11%)
Jan 05, 2005	18.84	19.05	18.48	18.48	329,236	-0.46(-2.43%)
Jan 04, 2005	19.01	19.13	18.84	18.94	425,729	-0.01(-0.07%)

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.