Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.30	19.30	18.86	19.28	61,354	-0.03(-0.16%)
Mar 30, 2005	18.80	19.40	18.80	19.31	50,361	+0.31(+1.63%)
Mar 29, 2005	19.00	19.65	18.77	19.00	122,587	-0.20(-1.04%)
Mar 28, 2005	19.05	19.29	18.97	19.20	153,867	+0.32(+1.69%)
Mar 24, 2005	18.45	19.25	18.33	18.88	111,945	+0.38(+2.05%)
Mar 23, 2005	18.60	18.61	18.45	18.50	29,245	+0.04(+0.22%)
Mar 22, 2005	17.92	18.72	17.91	18.46	146,568	+0.24(+1.32%)
Mar 21, 2005	18.03	18.72	16.81	18.22	229,681	+0.08(+0.44%)
Mar 18, 2005	18.10	18.25	18.06	18.14	92,352	-0.31(-1.68%)
Mar 17, 2005	18.75	19.02	18.25	18.45	61,863	-0.46(-2.43%)
Mar 16, 2005	19.20	19.87	18.53	18.91	70,458	-0.26(-1.36%)
Mar 15, 2005	19.44	19.74	18.99	19.17	177,104	-0.54(-2.74%)
Mar 14, 2005	18.25	19.81	18.17	19.71	289,075	+1.46(+8.00%)
Mar 11, 2005	17.89	18.25	17.75	18.25	38,431	+0.42(+2.36%)
Mar 10, 2005	18.25	18.25	17.52	17.83	41,066	-0.29(-1.60%)
Mar 09, 2005	17.67	18.20	17.27	18.12	60,059	+0.18(+1.00%)
Mar 08, 2005	18.02	18.10	17.67	17.94	42,692	-0.16(-0.88%)
Mar 07, 2005	18.25	18.25	17.51	18.10	62,785	+0.04(+0.22%)
Mar 04, 2005	17.78	18.38	17.78	18.06	138,004	+0.22(+1.23%)
Mar 03, 2005	18.00	18.21	17.36	17.84	280,747	-0.06(-0.34%)
Mar 02, 2005	17.01	18.00	17.01	17.90	213,197	+0.60(+3.47%)
Mar 01, 2005	16.80	17.43	16.60	17.30	101,299	+0.78(+4.72%)
Feb 28, 2005	15.99	16.79	15.82	16.52	111,711	+0.20(+1.23%)
Feb 25, 2005	16.49	16.85	15.94	16.32	125,080	+0.04(+0.25%)
Feb 24, 2005	17.01	17.12	16.21	16.28	170,198	-0.85(-4.96%)
Feb 23, 2005	17.61	17.70	17.01	17.13	139,888	-0.47(-2.67%)
Feb 22, 2005	17.01	17.87	17.00	17.60	100,145	+0.26(+1.50%)
Feb 18, 2005	17.68	17.68	16.90	17.34	118,156	-0.21(-1.20%)
Feb 17, 2005	17.50	17.93	17.50	17.55	50,904	-0.34(-1.90%)
Feb 16, 2005	18.00	18.00	17.60	17.89	33,320	-0.06(-0.33%)
Feb 15, 2005	17.28	18.01	17.28	17.95	148,196	+0.52(+2.98%)
Feb 14, 2005	17.77	17.88	17.27	17.43	94,749	-0.32(-1.80%)
Feb 11, 2005	17.73	18.08	17.30	17.75	230,498	-0.25(-1.39%)
Feb 10, 2005	17.64	18.10	17.18	18.00	605,980	-0.16(-0.88%)
Feb 09, 2005	18.15	18.49	17.75	18.16	387,951	+0.14(+0.78%)
Feb 08, 2005	16.87	18.49	16.50	18.02	1,452,071	+3.07(+20.54%)
Feb 07, 2005	14.47	15.06	13.55	14.95	302,921	+0.73(+5.13%)
Feb 04, 2005	14.47	14.63	13.90	14.22	136,234	-0.21(-1.46%)
Feb 03, 2005	13.90	14.45	13.81	14.43	146,161	+0.27(+1.91%)
Feb 02, 2005	14.05	14.16	13.76	14.16	286,729	+0.11(+0.78%)
Feb 01, 2005	13.80	14.08	13.70	14.05	85,126	+0.07(+0.50%)
Jan 31, 2005	13.95	14.00	13.50	13.98	102,063	+0.01(+0.07%)
Jan 28, 2005	14.00	14.17	13.86	13.97	99,694	-0.03(-0.21%)
Jan 27, 2005	14.04	14.04	13.20	14.00	39,500	+0.00(+0.00%)
Jan 26, 2005	13.21	14.07	12.76	14.00	98,189	+0.52(+3.85%)
Jan 25, 2005	13.00	13.72	12.88	13.48	65,760	+0.59(+4.58%)
Jan 24, 2005	12.70	13.03	12.10	12.89	36,967	+0.14(+1.10%)
Jan 21, 2005	12.30	13.14	12.20	12.75	268,157	+0.28(+2.25%)
Jan 20, 2005	12.60	12.79	12.32	12.47	28,694	-0.17(-1.34%)
Jan 19, 2005	12.44	12.98	12.44	12.64	48,117	-0.12(-0.94%)
Jan 18, 2005	12.60	13.00	12.30	12.76	36,019	-0.23(-1.77%)
Jan 14, 2005	13.00	13.00	12.82	12.99	42,128	-0.01(-0.08%)
Jan 13, 2005	12.92	13.08	12.90	13.00	65,473	+0.01(+0.08%)
Jan 12, 2005	12.90	12.99	12.80	12.99	37,102	-0.21(-1.59%)
Jan 11, 2005	13.49	13.49	12.88	13.20	38,818	+0.01(+0.08%)
Jan 10, 2005	13.20	13.50	12.20	13.19	45,245	+0.37(+2.89%)
Jan 07, 2005	12.37	13.17	12.36	12.82	44,987	+0.32(+2.56%)
Jan 06, 2005	12.36	12.50	12.31	12.50	172,697	+0.00(+0.00%)
Jan 05, 2005	12.48	12.56	12.37	12.50	5,257	-0.10(-0.79%)
Jan 04, 2005	12.70	12.89	12.41	12.60	44,825	-0.30(-2.33%)

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.