Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.07	14.59	14.07	14.55	192,879	+0.19(+1.32%)
Mar 30, 2005	14.23	14.72	14.01	14.36	171,277	+0.04(+0.28%)
Mar 29, 2005	15.43	15.51	14.28	14.32	576,844	-1.27(-8.15%)
Mar 28, 2005	15.82	15.82	15.01	15.59	143,131	-0.20(-1.27%)
Mar 24, 2005	16.40	16.40	15.74	15.79	268,529	-0.59(-3.60%)
Mar 23, 2005	16.26	16.50	15.37	16.38	136,324	-0.04(-0.24%)
Mar 22, 2005	16.53	16.75	16.20	16.42	84,650	-0.28(-1.68%)
Mar 21, 2005	16.64	16.99	16.59	16.70	203,740	-0.11(-0.65%)
Mar 18, 2005	17.26	17.30	16.80	16.81	131,645	-0.50(-2.89%)
Mar 17, 2005	17.51	17.51	17.00	17.31	57,641	-0.03(-0.17%)
Mar 16, 2005	17.50	17.69	17.25	17.34	80,616	-0.12(-0.69%)
Mar 15, 2005	17.70	17.75	17.28	17.46	42,078	-0.06(-0.34%)
Mar 14, 2005	17.06	17.68	17.06	17.52	106,578	+0.17(+0.98%)
Mar 11, 2005	17.49	17.49	17.10	17.35	70,623	+0.13(+0.75%)
Mar 10, 2005	17.74	17.91	17.22	17.22	72,506	-0.49(-2.77%)
Mar 09, 2005	17.73	17.84	17.50	17.71	106,154	-0.28(-1.56%)
Mar 08, 2005	18.09	18.15	17.57	17.99	129,459	-0.09(-0.50%)
Mar 07, 2005	18.02	18.52	18.00	18.08	135,971	+0.07(+0.39%)
Mar 04, 2005	19.63	19.63	17.91	18.01	643,845	-1.92(-9.63%)
Mar 03, 2005	19.74	19.93	18.91	19.93	114,799	+0.24(+1.22%)
Mar 02, 2005	20.11	20.74	19.66	19.69	179,509	-0.61(-3.00%)
Mar 01, 2005	20.15	20.51	20.15	20.30	111,650	-0.22(-1.07%)
Feb 28, 2005	20.65	20.69	20.33	20.52	79,935	-0.10(-0.48%)
Feb 25, 2005	20.37	20.69	20.33	20.62	30,771	-0.01(-0.05%)
Feb 24, 2005	20.46	20.82	20.16	20.63	58,404	+0.11(+0.54%)
Feb 23, 2005	19.66	20.93	19.66	20.52	110,492	+1.01(+5.18%)
Feb 22, 2005	19.79	19.87	19.35	19.51	34,847	-0.32(-1.61%)
Feb 18, 2005	20.35	20.35	19.65	19.83	45,749	-0.17(-0.85%)
Feb 17, 2005	20.62	20.76	19.88	20.00	59,404	-0.69(-3.33%)
Feb 16, 2005	20.87	21.12	20.59	20.69	112,012	-0.37(-1.76%)
Feb 15, 2005	21.25	21.31	20.77	21.06	76,410	-0.30(-1.40%)
Feb 14, 2005	21.65	21.65	21.25	21.36	45,510	-0.26(-1.20%)
Feb 11, 2005	21.33	21.62	21.13	21.62	112,420	+0.25(+1.17%)
Feb 10, 2005	21.18	21.58	21.10	21.37	81,703	+0.37(+1.76%)
Feb 09, 2005	21.32	21.46	20.96	21.00	79,036	-0.32(-1.50%)
Feb 08, 2005	21.14	21.48	21.00	21.32	57,469	+0.00(+0.00%)
Feb 07, 2005	21.34	21.56	21.19	21.32	156,025	+0.00(+0.00%)
Feb 04, 2005	20.39	21.34	20.29	21.32	107,958	+1.03(+5.08%)
Feb 03, 2005	20.08	20.45	20.08	20.29	86,250	-0.13(-0.64%)
Feb 02, 2005	20.14	20.45	20.00	20.42	45,501	+0.04(+0.20%)
Feb 01, 2005	19.68	20.50	19.68	20.38	72,971	+0.29(+1.44%)
Jan 31, 2005	19.98	20.42	19.81	20.09	95,842	+0.39(+1.98%)
Jan 28, 2005	19.51	19.92	19.35	19.70	85,349	+0.04(+0.20%)
Jan 27, 2005	18.84	19.84	18.84	19.66	88,445	+0.64(+3.36%)
Jan 26, 2005	19.21	19.69	18.28	19.02	224,469	-0.37(-1.91%)
Jan 25, 2005	19.98	19.98	19.18	19.39	163,728	-0.18(-0.92%)
Jan 24, 2005	20.69	20.70	19.56	19.57	132,456	-1.25(-6.00%)
Jan 21, 2005	20.07	21.13	20.00	20.82	218,063	+0.77(+3.84%)
Jan 20, 2005	20.10	20.55	19.70	20.05	6,711,784	-0.40(-1.96%)
Jan 19, 2005	21.27	21.47	20.20	20.45	236,327	-0.63(-2.99%)
Jan 18, 2005	21.55	21.55	20.39	21.08	154,051	-0.32(-1.50%)
Jan 14, 2005	22.20	22.20	21.12	21.40	93,528	-0.54(-2.46%)
Jan 13, 2005	21.50	22.55	21.50	21.94	99,888	+0.07(+0.32%)
Jan 12, 2005	20.93	21.99	20.92	21.87	114,160	+0.51(+2.39%)
Jan 11, 2005	21.50	21.64	20.10	21.36	229,140	-0.48(-2.20%)
Jan 10, 2005	21.11	22.23	21.00	21.84	82,403	+0.29(+1.35%)
Jan 07, 2005	21.44	21.69	21.15	21.55	70,285	+0.36(+1.70%)
Jan 06, 2005	21.40	21.59	21.19	21.19	79,257	-0.17(-0.80%)
Jan 05, 2005	21.56	22.10	19.54	21.36	409,188	-0.81(-3.65%)
Jan 04, 2005	23.39	23.60	21.95	22.17	137,363	-1.12(-4.81%)

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.