Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.74	18.17	17.74	18.17	431,035	+0.42(+2.38%)
Mar 30, 2005	17.69	17.81	17.59	17.75	362,926	+0.01(+0.04%)
Mar 29, 2005	17.89	18.01	17.70	17.74	375,151	-0.14(-0.78%)
Mar 28, 2005	18.05	18.06	17.86	17.88	349,114	-0.18(-1.01%)
Mar 24, 2005	18.06	18.19	18.05	18.06	278,466	-0.01(-0.07%)
Mar 23, 2005	18.15	18.15	17.79	18.08	413,730	-0.21(-1.14%)
Mar 22, 2005	18.39	18.53	18.23	18.29	325,776	-0.05(-0.27%)
Mar 21, 2005	18.47	18.47	18.17	18.34	393,567	-0.27(-1.46%)
Mar 18, 2005	18.73	18.78	18.46	18.61	492,316	-0.11(-0.57%)
Mar 17, 2005	18.56	18.73	18.34	18.71	573,602	+0.30(+1.61%)
Mar 16, 2005	18.76	18.90	18.37	18.42	407,538	-0.45(-2.40%)
Mar 15, 2005	18.99	19.05	18.82	18.87	322,919	-0.06(-0.30%)
Mar 14, 2005	18.77	18.96	18.75	18.93	475,964	+0.22(+1.18%)
Mar 11, 2005	18.52	18.77	18.42	18.71	483,267	+0.21(+1.12%)
Mar 10, 2005	18.58	18.64	18.39	18.50	297,993	-0.09(-0.47%)
Mar 09, 2005	18.62	18.76	18.52	18.59	340,224	-0.11(-0.61%)
Mar 08, 2005	18.64	18.83	18.49	18.70	383,883	-0.07(-0.37%)
Mar 07, 2005	18.90	18.90	18.69	18.77	264,177	-0.17(-0.90%)
Mar 04, 2005	18.54	18.94	18.43	18.94	644,727	+0.48(+2.63%)
Mar 03, 2005	18.49	18.67	18.31	18.46	336,572	+0.06(+0.34%)
Mar 02, 2005	18.51	18.61	18.32	18.39	360,069	-0.25(-1.32%)
Mar 01, 2005	18.41	18.64	18.41	18.64	379,755	+0.32(+1.75%)
Feb 28, 2005	18.50	18.58	18.08	18.32	659,491	-0.18(-0.99%)
Feb 25, 2005	18.30	18.50	18.15	18.50	406,109	+0.30(+1.63%)
Feb 24, 2005	18.27	18.34	18.10	18.20	748,874	-0.06(-0.34%)
Feb 23, 2005	18.04	18.36	18.01	18.27	563,441	+0.28(+1.58%)
Feb 22, 2005	18.29	18.30	17.98	17.98	489,459	-0.30(-1.62%)
Feb 18, 2005	18.00	18.39	18.00	18.28	501,207	+0.35(+1.97%)
Feb 17, 2005	18.03	18.20	17.88	17.93	633,931	-0.02(-0.11%)
Feb 16, 2005	17.70	17.99	17.58	17.95	597,416	+0.15(+0.85%)
Feb 15, 2005	18.10	18.17	17.73	17.79	565,346	-0.26(-1.46%)
Feb 14, 2005	18.12	18.23	18.00	18.06	341,494	-0.17(-0.93%)
Feb 11, 2005	17.92	18.27	17.88	18.23	472,630	+0.26(+1.44%)
Feb 10, 2005	17.97	18.06	17.81	17.97	521,687	+0.00(+0.00%)
Feb 09, 2005	18.04	18.26	17.95	17.97	617,737	+0.01(+0.04%)
Feb 08, 2005	17.92	18.06	17.80	17.96	840,478	+0.01(+0.07%)
Feb 07, 2005	17.95	18.08	17.88	17.95	429,447	+0.10(+0.56%)
Feb 04, 2005	17.62	18.06	17.59	17.85	756,494	+0.26(+1.47%)
Feb 03, 2005	17.21	17.61	16.95	17.59	554,392	+0.39(+2.27%)
Feb 02, 2005	16.82	17.23	16.82	17.20	596,146	+0.48(+2.86%)
Feb 01, 2005	16.40	16.82	16.38	16.72	684,734	+0.37(+2.27%)
Jan 31, 2005	16.28	16.66	16.28	16.35	724,901	+0.08(+0.46%)
Jan 28, 2005	16.50	16.53	16.11	16.28	880,327	-0.19(-1.15%)
Jan 27, 2005	16.69	16.70	16.38	16.46	656,475	-0.16(-0.99%)
Jan 26, 2005	16.80	16.82	16.48	16.63	392,297	-0.08(-0.49%)
Jan 25, 2005	16.38	16.95	16.38	16.71	439,290	+0.04(+0.26%)
Jan 24, 2005	16.86	16.94	16.65	16.67	298,946	-0.22(-1.31%)
Jan 21, 2005	17.11	17.11	16.88	16.89	353,718	-0.19(-1.11%)
Jan 20, 2005	17.03	17.19	16.88	17.08	312,917	+0.04(+0.26%)
Jan 19, 2005	17.07	17.27	16.98	17.03	387,852	-0.11(-0.62%)
Jan 18, 2005	17.15	17.38	17.06	17.14	564,394	-0.16(-0.95%)
Jan 14, 2005	17.27	17.38	17.09	17.30	322,760	+0.01(+0.07%)
Jan 13, 2005	17.16	17.36	17.11	17.29	510,891	+0.08(+0.44%)
Jan 12, 2005	17.32	17.32	16.92	17.21	413,730	-0.16(-0.94%)
Jan 11, 2005	17.34	17.43	17.17	17.38	357,211	+0.04(+0.25%)
Jan 10, 2005	17.40	17.57	17.25	17.33	340,859	-0.06(-0.33%)
Jan 07, 2005	17.16	17.49	17.13	17.39	386,423	+0.21(+1.25%)
Jan 06, 2005	17.48	17.48	17.08	17.18	917,636	-0.30(-1.73%)
Jan 05, 2005	17.56	17.76	17.40	17.48	676,955	-0.16(-0.89%)
Jan 04, 2005	18.20	18.21	17.64	17.64	767,766	-0.78(-4.24%)

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.