Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.64	15.65	15.05	15.17	198,057	-0.52(-3.34%)
Mar 30, 2005	15.58	15.75	15.58	15.69	127,756	+0.09(+0.59%)
Mar 29, 2005	15.75	15.87	15.58	15.60	175,894	-0.12(-0.77%)
Mar 28, 2005	15.62	15.84	15.62	15.72	96,417	+0.10(+0.64%)
Mar 24, 2005	15.80	15.89	15.62	15.62	107,851	-0.14(-0.90%)
Mar 23, 2005	15.83	15.97	15.70	15.76	105,451	-0.06(-0.40%)
Mar 22, 2005	15.88	16.10	15.82	15.83	172,788	+0.01(+0.09%)
Mar 21, 2005	15.69	15.90	15.69	15.81	105,875	+0.07(+0.45%)
Mar 18, 2005	15.97	16.00	15.58	15.74	282,616	-0.16(-1.02%)
Mar 17, 2005	15.97	16.01	15.75	15.90	497,755	-0.07(-0.44%)
Mar 16, 2005	15.90	15.98	15.83	15.97	103,757	+0.09(+0.58%)
Mar 15, 2005	16.14	16.28	15.87	15.88	177,588	-0.26(-1.58%)
Mar 14, 2005	16.02	16.15	15.96	16.14	137,920	+0.04(+0.26%)
Mar 11, 2005	16.15	16.16	15.90	16.09	151,472	-0.09(-0.53%)
Mar 10, 2005	16.25	16.31	16.04	16.18	225,020	-0.08(-0.48%)
Mar 09, 2005	16.50	16.51	16.21	16.26	184,505	-0.32(-1.92%)
Mar 08, 2005	16.54	16.68	16.53	16.58	256,218	+0.00(+0.00%)
Mar 07, 2005	16.33	16.60	16.33	16.58	229,396	+0.18(+1.12%)
Mar 04, 2005	16.19	16.46	16.01	16.39	204,268	+0.23(+1.45%)
Mar 03, 2005	16.30	16.35	16.05	16.16	189,587	-0.12(-0.74%)
Mar 02, 2005	16.29	16.43	16.19	16.28	161,212	+0.03(+0.17%)
Mar 01, 2005	16.31	16.43	16.08	16.25	368,728	-0.04(-0.26%)
Feb 28, 2005	16.19	16.39	16.13	16.29	194,951	+0.00(+0.00%)
Feb 25, 2005	16.22	16.31	16.12	16.29	376,492	+0.07(+0.44%)
Feb 24, 2005	16.43	16.54	16.19	16.22	370,846	-0.32(-1.93%)
Feb 23, 2005	16.32	16.63	16.19	16.54	434,794	+0.25(+1.52%)
Feb 22, 2005	16.43	16.58	16.29	16.29	169,824	-0.20(-1.20%)
Feb 18, 2005	16.63	16.70	16.42	16.49	265,111	-0.16(-0.94%)
Feb 17, 2005	16.86	16.86	16.49	16.65	195,234	-0.18(-1.05%)
Feb 16, 2005	16.82	17.06	16.74	16.82	287,839	-0.02(-0.13%)
Feb 15, 2005	16.65	16.89	16.65	16.85	193,822	+0.12(+0.72%)
Feb 14, 2005	16.97	16.99	16.43	16.72	369,575	-0.27(-1.58%)
Feb 11, 2005	16.79	17.13	16.71	16.99	411,925	+0.21(+1.22%)
Feb 10, 2005	16.82	16.86	16.60	16.79	460,628	-0.05(-0.29%)
Feb 09, 2005	17.17	17.17	16.19	16.84	1,059,741	-0.52(-2.98%)
Feb 08, 2005	19.28	19.31	17.21	17.36	1,290,126	-1.93(-9.99%)
Feb 07, 2005	19.13	19.42	19.13	19.28	126,768	-0.17(-0.87%)
Feb 04, 2005	19.09	19.47	19.09	19.45	107,710	+0.29(+1.52%)
Feb 03, 2005	19.48	19.48	19.08	19.16	141,731	-0.35(-1.78%)
Feb 02, 2005	19.68	19.68	19.40	19.51	257,065	-0.03(-0.14%)
Feb 01, 2005	19.08	19.60	19.03	19.54	226,290	+0.46(+2.41%)
Jan 31, 2005	18.81	19.13	18.81	19.08	137,355	+0.39(+2.08%)
Jan 28, 2005	18.68	18.88	18.42	18.69	159,660	+0.01(+0.04%)
Jan 27, 2005	18.79	18.93	18.59	18.68	131,285	-0.15(-0.79%)
Jan 26, 2005	18.41	18.84	18.38	18.83	98,111	+0.49(+2.66%)
Jan 25, 2005	18.38	18.67	18.33	18.34	88,370	+0.03(+0.16%)
Jan 24, 2005	18.74	18.79	18.29	18.31	173,917	-0.38(-2.01%)
Jan 21, 2005	18.84	18.98	18.67	18.69	114,345	-0.11(-0.57%)
Jan 20, 2005	18.79	18.98	18.71	18.79	195,516	-0.01(-0.08%)
Jan 19, 2005	18.88	19.00	18.77	18.81	185,070	-0.02(-0.11%)
Jan 18, 2005	18.59	18.98	18.44	18.83	178,999	+0.23(+1.26%)
Jan 14, 2005	18.31	18.64	18.28	18.59	252,971	+0.35(+1.94%)
Jan 13, 2005	18.49	18.63	18.21	18.24	114,204	-0.29(-1.57%)
Jan 12, 2005	18.44	18.53	18.21	18.53	113,074	+0.11(+0.62%)
Jan 11, 2005	18.49	18.50	18.34	18.42	265,535	-0.03(-0.15%)
Jan 10, 2005	18.19	18.57	18.19	18.45	194,810	+0.10(+0.54%)
Jan 07, 2005	18.59	18.64	18.33	18.35	190,575	-0.20(-1.07%)
Jan 06, 2005	18.35	18.76	18.33	18.55	266,382	+0.02(+0.11%)
Jan 05, 2005	18.88	19.09	18.52	18.52	328,495	-0.46(-2.43%)
Jan 04, 2005	19.06	19.17	18.88	18.98	424,771	-0.01(-0.07%)

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.