Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.11	14.25	13.98	14.17	86,871	+0.09(+0.64%)
Mar 30, 2005	13.86	14.11	13.71	14.08	31,167	+0.26(+1.90%)
Mar 29, 2005	13.93	14.07	13.74	13.82	17,241	-0.12(-0.84%)
Mar 28, 2005	13.98	13.98	13.71	13.93	46,198	+0.00(+0.00%)
Mar 24, 2005	13.98	14.04	13.80	13.93	62,003	-0.05(-0.32%)
Mar 23, 2005	14.48	14.48	13.93	13.98	24,315	-0.06(-0.45%)
Mar 22, 2005	14.07	14.11	13.84	14.04	26,857	-0.13(-0.89%)
Mar 21, 2005	14.34	14.39	13.73	14.17	38,351	-0.17(-1.20%)
Mar 18, 2005	13.93	14.34	13.57	14.34	73,166	+0.41(+2.92%)
Mar 17, 2005	13.55	13.93	13.54	13.93	22,436	+0.38(+2.80%)
Mar 16, 2005	13.85	13.85	13.12	13.55	65,540	-0.30(-2.16%)
Mar 15, 2005	13.94	13.94	13.66	13.85	20,557	-0.05(-0.39%)
Mar 14, 2005	13.94	13.98	13.88	13.91	13,704	-0.04(-0.26%)
Mar 11, 2005	13.83	13.94	13.71	13.94	124,670	+0.15(+1.12%)
Mar 10, 2005	14.18	14.18	13.58	13.79	88,529	-0.39(-2.74%)
Mar 09, 2005	14.25	14.25	14.03	14.18	33,930	-0.07(-0.51%)
Mar 08, 2005	14.34	14.35	14.13	14.25	20,778	-0.09(-0.63%)
Mar 07, 2005	14.31	14.39	14.12	14.34	34,593	+0.01(+0.06%)
Mar 04, 2005	14.11	14.43	14.11	14.33	15,362	+0.27(+1.93%)
Mar 03, 2005	14.02	14.11	13.98	14.06	9,394	+0.03(+0.19%)
Mar 02, 2005	14.05	14.05	13.99	14.03	15,141	-0.02(-0.13%)
Mar 01, 2005	14.02	14.15	13.99	14.05	27,962	+0.01(+0.06%)
Feb 28, 2005	14.16	14.21	14.02	14.04	15,141	+0.02(+0.13%)
Feb 25, 2005	13.93	14.07	13.93	14.02	11,826	+0.08(+0.58%)
Feb 24, 2005	13.80	13.94	13.60	13.94	115,054	+0.08(+0.59%)
Feb 23, 2005	13.89	13.97	13.62	13.86	64,545	+0.00(+0.00%)
Feb 22, 2005	14.27	14.32	13.60	13.86	101,128	-0.40(-2.79%)
Feb 18, 2005	14.34	14.39	14.21	14.26	30,725	-0.04(-0.25%)
Feb 17, 2005	14.52	14.57	14.30	14.30	22,767	-0.28(-1.92%)
Feb 16, 2005	14.79	14.79	14.39	14.58	42,662	-0.08(-0.56%)
Feb 15, 2005	14.74	14.93	14.66	14.66	38,020	+0.13(+0.87%)
Feb 14, 2005	14.34	14.87	14.34	14.53	78,692	+0.42(+2.95%)
Feb 11, 2005	14.22	14.43	14.09	14.11	29,399	-0.14(-0.95%)
Feb 10, 2005	14.52	14.52	14.16	14.25	37,356	-0.32(-2.17%)
Feb 09, 2005	14.43	14.75	14.43	14.57	70,845	+0.14(+0.94%)
Feb 08, 2005	14.26	14.48	14.21	14.43	23,320	+0.18(+1.27%)
Feb 07, 2005	14.08	14.31	14.02	14.25	330,354	+0.17(+1.22%)
Feb 04, 2005	14.22	14.27	14.07	14.08	53,272	-0.14(-1.02%)
Feb 03, 2005	14.33	14.33	14.21	14.22	39,567	-0.11(-0.76%)
Feb 02, 2005	14.43	14.43	14.25	14.33	58,466	-0.05(-0.31%)
Feb 01, 2005	14.30	14.39	14.21	14.38	16,025	-0.01(-0.06%)
Jan 31, 2005	14.39	14.43	14.11	14.39	62,335	+0.04(+0.25%)
Jan 28, 2005	14.36	14.43	14.30	14.35	48,630	+0.01(+0.06%)
Jan 27, 2005	14.34	14.43	14.08	14.34	54,598	-0.06(-0.44%)
Jan 26, 2005	14.38	14.41	14.21	14.40	9,173	+0.03(+0.19%)
Jan 25, 2005	14.22	14.38	14.09	14.38	17,794	+0.20(+1.40%)
Jan 24, 2005	14.07	14.20	14.07	14.18	21,331	+0.08(+0.58%)
Jan 21, 2005	14.16	14.16	14.03	14.10	21,552	-0.09(-0.64%)
Jan 20, 2005	14.25	14.29	14.06	14.19	15,804	-0.10(-0.70%)
Jan 19, 2005	14.30	14.30	14.16	14.29	18,236	-0.01(-0.06%)
Jan 18, 2005	14.11	14.30	14.06	14.30	10,610	+0.13(+0.89%)
Jan 14, 2005	14.12	14.23	14.07	14.17	52,277	+0.14(+0.97%)
Jan 13, 2005	14.41	14.41	13.93	14.03	63,661	-0.33(-2.33%)
Jan 12, 2005	14.52	14.54	14.25	14.37	68,303	+0.07(+0.51%)
Jan 11, 2005	14.48	14.49	14.04	14.30	48,630	-0.23(-1.56%)
Jan 10, 2005	14.30	14.52	14.25	14.52	26,304	+0.28(+1.97%)
Jan 07, 2005	14.30	14.30	14.07	14.24	21,331	+0.04(+0.25%)
Jan 06, 2005	14.46	14.46	14.11	14.21	13,152	-0.14(-1.01%)
Jan 05, 2005	14.39	14.57	14.07	14.35	42,330	+0.04(+0.25%)
Jan 04, 2005	14.25	14.57	14.25	14.31	110,081	+0.21(+1.48%)

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.