Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.09	14.23	13.96	14.15	87,017	+0.09(+0.64%)
Mar 30, 2005	13.84	14.08	13.68	14.05	31,220	+0.26(+1.90%)
Mar 29, 2005	13.91	14.05	13.72	13.79	17,270	-0.12(-0.84%)
Mar 28, 2005	13.96	13.96	13.68	13.91	46,276	+0.00(+0.00%)
Mar 24, 2005	13.96	14.02	13.78	13.91	62,108	-0.05(-0.32%)
Mar 23, 2005	14.45	14.45	13.91	13.96	24,356	-0.06(-0.45%)
Mar 22, 2005	14.05	14.09	13.82	14.02	26,902	-0.13(-0.89%)
Mar 21, 2005	14.32	14.36	13.70	14.15	38,416	-0.17(-1.20%)
Mar 18, 2005	13.91	14.32	13.55	14.32	73,289	+0.41(+2.92%)
Mar 17, 2005	13.53	13.91	13.51	13.91	22,474	+0.38(+2.80%)
Mar 16, 2005	13.83	13.83	13.10	13.53	65,650	-0.30(-2.16%)
Mar 15, 2005	13.92	13.92	13.64	13.83	20,591	-0.05(-0.39%)
Mar 14, 2005	13.92	13.96	13.86	13.88	13,727	-0.04(-0.26%)
Mar 11, 2005	13.80	13.92	13.68	13.92	124,880	+0.15(+1.12%)
Mar 10, 2005	14.15	14.15	13.56	13.77	88,678	-0.39(-2.74%)
Mar 09, 2005	14.23	14.23	14.01	14.15	33,987	-0.07(-0.51%)
Mar 08, 2005	14.32	14.33	14.11	14.23	20,813	-0.09(-0.63%)
Mar 07, 2005	14.29	14.36	14.10	14.32	34,652	+0.01(+0.06%)
Mar 04, 2005	14.09	14.41	14.08	14.31	15,388	+0.27(+1.93%)
Mar 03, 2005	14.00	14.09	13.96	14.04	9,410	+0.03(+0.19%)
Mar 02, 2005	14.03	14.03	13.96	14.01	15,167	-0.02(-0.13%)
Mar 01, 2005	14.00	14.13	13.96	14.03	28,009	+0.01(+0.06%)
Feb 28, 2005	14.14	14.18	13.99	14.02	15,167	+0.02(+0.13%)
Feb 25, 2005	13.91	14.05	13.91	14.00	11,845	+0.08(+0.58%)
Feb 24, 2005	13.77	13.92	13.58	13.92	115,248	+0.08(+0.59%)
Feb 23, 2005	13.87	13.95	13.59	13.84	64,654	+0.00(+0.00%)
Feb 22, 2005	14.24	14.30	13.58	13.84	101,299	-0.40(-2.79%)
Feb 18, 2005	14.32	14.36	14.18	14.24	30,777	-0.04(-0.25%)
Feb 17, 2005	14.50	14.54	14.27	14.27	22,806	-0.28(-1.92%)
Feb 16, 2005	14.77	14.77	14.36	14.55	42,733	-0.08(-0.56%)
Feb 15, 2005	14.71	14.90	14.63	14.63	38,084	+0.13(+0.87%)
Feb 14, 2005	14.32	14.84	14.32	14.51	78,825	+0.42(+2.95%)
Feb 11, 2005	14.20	14.41	14.06	14.09	29,448	-0.14(-0.95%)
Feb 10, 2005	14.50	14.50	14.14	14.23	37,419	-0.32(-2.17%)
Feb 09, 2005	14.41	14.72	14.41	14.54	70,964	+0.14(+0.94%)
Feb 08, 2005	14.24	14.45	14.18	14.41	23,359	+0.18(+1.27%)
Feb 07, 2005	14.05	14.29	13.99	14.23	330,910	+0.17(+1.22%)
Feb 04, 2005	14.20	14.24	14.05	14.05	53,362	-0.14(-1.02%)
Feb 03, 2005	14.31	14.31	14.18	14.20	39,634	-0.11(-0.76%)
Feb 02, 2005	14.41	14.41	14.23	14.31	58,565	-0.05(-0.31%)
Feb 01, 2005	14.27	14.36	14.18	14.35	16,052	-0.01(-0.06%)
Jan 31, 2005	14.36	14.41	14.09	14.36	62,440	+0.04(+0.25%)
Jan 28, 2005	14.33	14.41	14.27	14.33	48,712	+0.01(+0.06%)
Jan 27, 2005	14.32	14.41	14.05	14.32	54,690	-0.06(-0.44%)
Jan 26, 2005	14.35	14.39	14.19	14.38	9,188	+0.03(+0.19%)
Jan 25, 2005	14.20	14.35	14.06	14.35	17,824	+0.20(+1.40%)
Jan 24, 2005	14.05	14.17	14.05	14.15	21,366	+0.08(+0.58%)
Jan 21, 2005	14.14	14.14	14.01	14.07	21,588	-0.09(-0.64%)
Jan 20, 2005	14.23	14.26	14.04	14.16	15,831	-0.10(-0.70%)
Jan 19, 2005	14.27	14.28	14.14	14.26	18,267	-0.01(-0.06%)
Jan 18, 2005	14.09	14.27	14.04	14.27	10,628	+0.13(+0.89%)
Jan 14, 2005	14.10	14.21	14.05	14.15	52,365	+0.14(+0.97%)
Jan 13, 2005	14.39	14.39	13.91	14.01	63,768	-0.33(-2.33%)
Jan 12, 2005	14.50	14.52	14.23	14.34	68,418	+0.07(+0.51%)
Jan 11, 2005	14.45	14.47	14.01	14.27	48,712	-0.23(-1.56%)
Jan 10, 2005	14.27	14.50	14.23	14.50	26,348	+0.28(+1.97%)
Jan 07, 2005	14.27	14.27	14.05	14.22	21,366	+0.04(+0.26%)
Jan 06, 2005	14.43	14.43	14.09	14.18	13,174	-0.14(-1.01%)
Jan 05, 2005	14.36	14.54	14.05	14.33	42,401	+0.04(+0.25%)
Jan 04, 2005	14.23	14.54	14.23	14.29	110,266	+0.21(+1.47%)

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.