Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.86	14.28	13.84	14.02	159,227	-0.02(-0.15%)
Mar 30, 2005	13.84	14.04	13.78	14.04	109,545	+0.16(+1.16%)
Mar 29, 2005	14.13	14.19	13.69	13.88	114,769	-0.16(-1.12%)
Mar 28, 2005	14.23	14.24	14.00	14.03	100,502	-0.04(-0.30%)
Mar 24, 2005	14.21	14.31	14.03	14.08	57,400	-0.01(-0.06%)
Mar 23, 2005	14.38	14.47	14.08	14.09	103,728	-0.33(-2.32%)
Mar 22, 2005	14.54	14.74	14.38	14.42	122,344	-0.12(-0.81%)
Mar 21, 2005	14.73	14.73	14.42	14.54	52,970	-0.08(-0.52%)
Mar 18, 2005	14.91	15.01	14.48	14.61	219,074	-0.27(-1.85%)
Mar 17, 2005	14.93	14.93	14.64	14.89	59,348	+0.12(+0.80%)
Mar 16, 2005	15.05	15.09	14.59	14.77	93,244	-0.07(-0.46%)
Mar 15, 2005	15.28	15.43	14.77	14.84	144,723	-0.41(-2.66%)
Mar 14, 2005	15.02	15.24	15.01	15.24	106,788	+0.19(+1.24%)
Mar 11, 2005	15.24	15.30	14.96	15.06	128,280	-0.03(-0.17%)
Mar 10, 2005	15.31	15.32	15.06	15.08	66,772	-0.11(-0.72%)
Mar 09, 2005	15.02	15.27	14.81	15.19	1,373,188	+0.02(+0.14%)
Mar 08, 2005	15.07	15.36	14.83	15.17	231,310	-0.01(-0.08%)
Mar 07, 2005	15.14	15.44	15.14	15.18	102,510	-0.12(-0.77%)
Mar 04, 2005	15.31	15.31	15.16	15.30	98,601	+0.11(+0.72%)
Mar 03, 2005	15.22	15.22	14.96	15.19	104,872	+0.17(+1.13%)
Mar 02, 2005	14.88	15.21	14.88	15.02	115,535	-0.04(-0.25%)
Mar 01, 2005	14.94	15.23	14.91	15.06	83,477	-0.08(-0.53%)
Feb 28, 2005	15.37	15.37	14.85	15.14	94,443	-0.21(-1.38%)
Feb 25, 2005	15.01	15.36	14.62	15.35	72,618	+0.45(+3.01%)
Feb 24, 2005	15.03	15.03	14.59	14.91	90,513	+0.05(+0.37%)
Feb 23, 2005	15.16	15.16	14.69	14.85	54,188	+0.04(+0.26%)
Feb 22, 2005	15.27	15.65	14.80	14.81	179,073	-0.50(-3.29%)
Feb 18, 2005	15.63	15.63	15.21	15.32	95,522	-0.10(-0.63%)
Feb 17, 2005	15.73	15.73	15.40	15.41	68,065	-0.14(-0.90%)
Feb 16, 2005	15.31	15.71	15.12	15.55	73,346	-0.01(-0.08%)
Feb 15, 2005	15.64	15.75	15.18	15.57	150,831	-0.03(-0.16%)
Feb 14, 2005	15.28	15.59	15.28	15.59	54,247	+0.08(+0.49%)
Feb 11, 2005	15.08	15.54	14.92	15.51	75,179	+0.18(+1.19%)
Feb 10, 2005	15.45	15.45	14.80	15.33	58,201	+0.32(+2.14%)
Feb 09, 2005	15.24	15.49	15.01	15.01	65,606	-0.49(-3.14%)
Feb 08, 2005	15.39	15.53	15.15	15.50	48,387	+0.15(+0.96%)
Feb 07, 2005	15.14	15.35	15.14	15.35	31,847	-0.05(-0.30%)
Feb 04, 2005	15.21	15.41	15.05	15.40	36,568	+0.47(+3.14%)
Feb 03, 2005	14.78	15.22	14.78	14.93	36,691	-0.23(-1.51%)
Feb 02, 2005	15.27	15.28	14.70	15.16	58,871	+0.13(+0.84%)
Feb 01, 2005	15.41	15.41	14.82	15.03	82,335	-0.16(-1.03%)
Jan 31, 2005	15.33	15.41	14.86	15.18	115,190	+0.09(+0.62%)
Jan 28, 2005	14.89	15.20	14.85	15.09	53,025	-0.09(-0.61%)
Jan 27, 2005	15.18	15.22	15.01	15.18	32,826	-0.06(-0.39%)
Jan 26, 2005	14.63	15.31	14.38	15.24	87,039	+0.73(+5.04%)
Jan 25, 2005	14.63	14.63	14.21	14.51	51,632	+0.22(+1.51%)
Jan 24, 2005	14.44	14.55	14.21	14.30	41,167	+0.05(+0.39%)
Jan 21, 2005	14.23	14.42	14.19	14.24	80,403	-0.07(-0.50%)
Jan 20, 2005	14.30	14.50	14.23	14.31	92,563	-0.10(-0.70%)
Jan 19, 2005	14.53	14.72	14.37	14.42	72,672	-0.31(-2.12%)
Jan 18, 2005	14.17	14.76	14.17	14.73	74,216	+0.22(+1.52%)
Jan 14, 2005	14.17	14.64	14.17	14.51	62,305	+0.28(+1.96%)
Jan 13, 2005	14.37	14.37	14.17	14.23	67,510	-0.10(-0.71%)
Jan 12, 2005	14.30	14.38	14.07	14.33	72,679	+0.01(+0.09%)
Jan 11, 2005	14.41	14.50	14.11	14.32	68,522	-0.26(-1.77%)
Jan 10, 2005	14.49	14.88	14.38	14.58	74,235	+0.08(+0.55%)
Jan 07, 2005	15.00	15.00	14.50	14.50	94,516	-0.30(-2.00%)
Jan 06, 2005	14.80	14.99	14.76	14.79	56,865	-0.06(-0.43%)
Jan 05, 2005	14.98	15.21	14.81	14.85	108,507	-0.12(-0.82%)
Jan 04, 2005	15.31	15.31	14.98	14.98	111,927	-0.16(-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.