Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.20	16.31	15.75	15.86	255,517	-0.31(-1.92%)
Mar 30, 2005	15.93	16.40	15.86	16.17	386,308	+0.35(+2.21%)
Mar 29, 2005	16.00	16.24	15.77	15.82	244,134	-0.16(-1.00%)
Mar 28, 2005	16.18	16.26	15.96	15.98	409,801	-0.09(-0.56%)
Mar 24, 2005	16.05	16.19	15.94	16.07	269,772	+0.16(+1.00%)
Mar 23, 2005	15.89	16.06	15.89	15.91	285,074	-0.09(-0.54%)
Mar 22, 2005	16.09	16.31	15.88	16.00	169,991	+0.04(+0.24%)
Mar 21, 2005	15.61	16.01	15.55	15.96	227,514	+0.13(+0.82%)
Mar 18, 2005	16.31	16.34	15.22	15.83	1,101,676	-0.47(-2.91%)
Mar 17, 2005	16.54	16.54	16.17	16.31	410,700	-0.07(-0.45%)
Mar 16, 2005	16.43	16.63	16.37	16.38	428,390	-0.11(-0.68%)
Mar 15, 2005	17.02	17.02	16.42	16.49	231,281	-0.34(-2.05%)
Mar 14, 2005	16.96	17.12	16.77	16.84	245,694	-0.05(-0.29%)
Mar 11, 2005	16.67	17.02	16.59	16.89	242,282	+0.11(+0.63%)
Mar 10, 2005	16.73	17.07	16.70	16.78	233,874	-0.08(-0.49%)
Mar 09, 2005	16.87	17.02	16.78	16.86	166,969	-0.13(-0.79%)
Mar 08, 2005	17.15	17.23	16.75	17.00	185,634	-0.10(-0.58%)
Mar 07, 2005	17.13	17.22	16.98	17.09	191,913	-0.13(-0.77%)
Mar 04, 2005	17.23	17.23	16.96	17.23	208,645	+0.18(+1.04%)
Mar 03, 2005	17.31	17.31	16.97	17.05	109,890	-0.15(-0.85%)
Mar 02, 2005	17.21	17.49	17.18	17.20	239,701	-0.20(-1.13%)
Mar 01, 2005	17.18	17.41	17.13	17.39	222,252	+0.17(+0.96%)
Feb 28, 2005	17.23	17.23	16.54	17.23	232,122	-0.15(-0.87%)
Feb 25, 2005	16.73	17.40	16.72	17.38	189,664	+0.59(+3.49%)
Feb 24, 2005	16.48	16.79	16.35	16.79	207,296	+0.41(+2.53%)
Feb 23, 2005	16.59	16.66	16.36	16.38	304,893	+0.00(+0.00%)
Feb 22, 2005	16.41	16.95	16.38	16.38	238,890	-0.34(-2.01%)
Feb 18, 2005	16.59	16.77	16.35	16.72	301,833	+0.12(+0.75%)
Feb 17, 2005	17.02	17.09	16.52	16.59	185,068	-0.46(-2.68%)
Feb 16, 2005	16.93	17.17	16.91	17.05	205,994	+0.03(+0.18%)
Feb 15, 2005	16.73	17.04	16.56	17.02	185,720	+0.25(+1.49%)
Feb 14, 2005	16.50	16.77	16.28	16.77	139,954	+0.15(+0.91%)
Feb 11, 2005	16.41	16.80	16.27	16.62	176,375	+0.15(+0.89%)
Feb 10, 2005	16.41	16.62	16.38	16.47	150,251	+0.05(+0.29%)
Feb 09, 2005	16.86	16.87	16.37	16.42	203,013	-0.38(-2.28%)
Feb 08, 2005	16.37	16.84	16.37	16.81	220,929	+0.33(+2.01%)
Feb 07, 2005	16.34	16.68	16.34	16.47	352,281	-0.11(-0.65%)
Feb 04, 2005	16.38	16.59	16.22	16.58	250,589	+0.11(+0.65%)
Feb 03, 2005	16.46	16.50	16.17	16.47	273,767	+0.11(+0.66%)
Feb 02, 2005	16.29	16.41	16.08	16.37	408,316	+0.05(+0.29%)
Feb 01, 2005	16.14	16.40	16.01	16.32	324,899	+0.11(+0.66%)
Jan 31, 2005	16.11	16.35	16.04	16.21	232,307	+0.18(+1.13%)
Jan 28, 2005	16.07	16.07	15.61	16.03	485,882	+0.04(+0.27%)
Jan 27, 2005	15.91	16.24	15.87	15.99	216,342	-0.12(-0.72%)
Jan 26, 2005	15.80	16.20	15.70	16.10	339,089	+0.22(+1.36%)
Jan 25, 2005	15.96	16.11	15.75	15.89	301,350	+0.01(+0.05%)
Jan 24, 2005	16.04	16.04	15.79	15.88	223,487	-0.15(-0.94%)
Jan 21, 2005	16.01	16.33	15.78	16.03	462,586	+0.01(+0.08%)
Jan 20, 2005	16.24	16.25	15.89	16.02	221,133	-0.27(-1.64%)
Jan 19, 2005	16.49	16.83	16.28	16.28	223,510	-0.28(-1.66%)
Jan 18, 2005	16.39	16.65	16.02	16.56	242,869	+0.05(+0.29%)
Jan 14, 2005	16.43	16.53	16.28	16.51	215,741	+0.14(+0.83%)
Jan 13, 2005	16.55	16.75	16.33	16.38	227,363	-0.24(-1.46%)
Jan 12, 2005	16.36	16.74	16.12	16.62	334,999	+0.21(+1.29%)
Jan 11, 2005	16.50	16.72	16.24	16.41	260,387	-0.19(-1.12%)
Jan 10, 2005	16.44	16.91	16.39	16.59	388,634	+0.01(+0.05%)
Jan 07, 2005	16.69	16.83	16.26	16.59	310,851	-0.22(-1.28%)
Jan 06, 2005	16.70	16.89	16.51	16.80	224,055	+0.25(+1.48%)
Jan 05, 2005	16.69	17.01	16.52	16.56	341,515	-0.17(-1.00%)
Jan 04, 2005	17.18	17.31	16.69	16.72	384,579	-0.35(-2.07%)

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.