Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.59	15.59	15.14	15.57	7,637	+0.12(+0.79%)
Mar 30, 2005	15.14	15.55	15.14	15.45	7,007	+0.14(+0.91%)
Mar 29, 2005	15.49	15.51	15.31	15.31	30,256	-0.09(-0.58%)
Mar 28, 2005	15.89	15.93	15.35	15.40	38,752	-0.52(-3.28%)
Mar 24, 2005	16.25	16.33	15.92	15.92	11,085	-0.21(-1.32%)
Mar 23, 2005	16.38	16.40	16.12	16.13	29,696	-0.40(-2.42%)
Mar 22, 2005	16.82	16.82	16.25	16.53	10,446	+0.23(+1.40%)
Mar 21, 2005	16.39	16.65	16.27	16.30	7,633	-0.09(-0.55%)
Mar 18, 2005	16.98	17.13	16.39	16.39	7,800	-0.61(-3.60%)
Mar 17, 2005	16.40	17.06	16.40	17.00	4,121	-0.06(-0.34%)
Mar 16, 2005	17.06	17.06	16.52	17.06	1,434	+0.16(+0.97%)
Mar 15, 2005	16.47	17.14	16.33	16.90	39,075	+0.45(+2.73%)
Mar 14, 2005	16.41	16.51	16.35	16.45	5,573	+0.03(+0.20%)
Mar 11, 2005	16.39	16.53	16.34	16.42	3,001	-0.12(-0.75%)
Mar 10, 2005	16.61	16.67	16.54	16.54	5,466	-0.11(-0.68%)
Mar 09, 2005	17.06	17.06	16.57	16.65	10,233	-0.37(-2.20%)
Mar 08, 2005	17.00	17.16	16.99	17.03	918	+0.01(+0.03%)
Mar 07, 2005	16.74	17.33	16.74	17.02	10,185	+0.05(+0.29%)
Mar 04, 2005	17.01	17.51	16.58	16.97	29,495	-0.05(-0.29%)
Mar 03, 2005	17.14	17.14	16.96	17.02	7,631	+0.04(+0.24%)
Mar 02, 2005	17.27	17.27	16.98	16.98	20,951	-0.29(-1.70%)
Mar 01, 2005	17.23	17.45	17.04	17.27	12,860	+0.14(+0.81%)
Feb 28, 2005	16.65	17.14	16.47	17.14	35,277	+0.48(+2.89%)
Feb 25, 2005	16.49	16.65	16.49	16.65	25,507	+0.26(+1.59%)
Feb 24, 2005	16.42	16.47	16.34	16.39	15,103	-0.05(-0.30%)
Feb 23, 2005	16.12	16.45	15.91	16.44	24,696	+0.11(+0.70%)
Feb 22, 2005	16.28	16.40	16.25	16.33	4,734	-0.08(-0.50%)
Feb 18, 2005	16.43	16.43	16.22	16.41	14,375	+0.21(+1.31%)
Feb 17, 2005	16.38	16.41	16.11	16.20	5,929	+0.09(+0.56%)
Feb 16, 2005	16.33	16.33	16.09	16.11	98,178	-0.23(-1.40%)
Feb 15, 2005	16.51	16.51	16.33	16.34	2,756	-0.13(-0.79%)
Feb 14, 2005	16.71	16.71	15.94	16.47	18,119	+0.06(+0.35%)
Feb 11, 2005	16.40	16.41	16.22	16.41	75,456	+0.01(+0.05%)
Feb 10, 2005	16.33	16.40	16.31	16.40	11,245	+0.09(+0.53%)
Feb 09, 2005	16.34	16.57	16.21	16.32	15,330	-0.30(-1.79%)
Feb 08, 2005	16.21	16.69	16.20	16.61	9,248	+0.46(+2.83%)
Feb 07, 2005	16.33	16.70	16.12	16.16	5,397	-0.07(-0.45%)
Feb 04, 2005	16.21	16.31	16.16	16.23	2,720	+0.02(+0.15%)
Feb 03, 2005	16.20	16.20	16.20	16.20	796	-0.07(-0.45%)
Feb 02, 2005	15.95	16.30	15.93	16.28	6,739	+0.25(+1.58%)
Feb 01, 2005	16.25	16.25	15.98	16.03	15,779	-0.10(-0.61%)
Jan 31, 2005	15.92	16.12	15.80	16.12	24,991	-0.08(-0.50%)
Jan 28, 2005	15.85	16.20	15.84	16.20	11,897	+0.12(+0.76%)
Jan 27, 2005	16.12	16.12	15.85	16.08	13,851	-0.08(-0.51%)
Jan 26, 2005	15.82	16.29	15.76	16.16	15,511	+0.29(+1.80%)
Jan 25, 2005	15.87	15.91	15.76	15.88	12,629	+0.11(+0.73%)
Jan 24, 2005	15.84	15.92	15.76	15.76	16,561	-0.13(-0.82%)
Jan 21, 2005	15.88	15.98	15.81	15.89	19,109	+0.06(+0.36%)
Jan 20, 2005	15.88	15.88	15.80	15.84	2,939	-0.12(-0.77%)
Jan 19, 2005	15.88	15.98	15.88	15.96	10,473	+0.05(+0.31%)
Jan 18, 2005	15.54	16.00	15.54	15.91	15,965	+0.16(+0.98%)
Jan 14, 2005	15.51	15.88	15.51	15.76	2,435	+0.05(+0.34%)
Jan 13, 2005	15.51	15.80	15.51	15.70	38,858	-0.03(-0.18%)
Jan 12, 2005	15.71	15.89	15.71	15.73	30,936	-0.19(-1.18%)
Jan 11, 2005	16.08	16.08	15.89	15.92	1,837	-0.16(-0.96%)
Jan 10, 2005	15.68	16.07	15.64	16.07	21,281	+0.03(+0.20%)
Jan 07, 2005	15.96	16.19	15.96	16.04	33,746	-0.04(-0.25%)
Jan 06, 2005	16.48	16.82	16.00	16.08	27,500	-0.31(-1.89%)
Jan 05, 2005	17.14	17.14	16.32	16.39	25,036	-0.52(-3.09%)
Jan 04, 2005	17.14	17.14	16.17	16.91	25,649	+0.08(+0.48%)

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.