Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.86	19.92	19.44	19.63	143,430	-0.08(-0.43%)
Mar 30, 2005	19.35	19.86	19.35	19.71	80,074	+0.51(+2.66%)
Mar 29, 2005	19.92	19.92	19.08	19.20	75,067	-0.65(-3.27%)
Mar 28, 2005	19.58	19.92	19.23	19.85	155,928	+0.43(+2.23%)
Mar 24, 2005	19.23	19.69	18.83	19.42	183,895	+0.43(+2.28%)
Mar 23, 2005	19.16	19.16	18.82	18.99	45,042	+0.11(+0.59%)
Mar 22, 2005	19.09	19.16	18.82	18.88	111,654	-0.08(-0.41%)
Mar 21, 2005	18.88	18.95	18.88	18.95	20,494	+0.08(+0.41%)
Mar 18, 2005	18.86	19.16	18.53	18.88	112,077	-0.21(-1.10%)
Mar 17, 2005	18.62	19.18	18.62	19.09	66,120	+0.24(+1.30%)
Mar 16, 2005	18.24	18.93	18.08	18.84	75,137	+0.35(+1.89%)
Mar 15, 2005	18.88	19.64	18.23	18.49	216,203	-0.31(-1.67%)
Mar 14, 2005	18.13	18.86	18.07	18.81	213,145	+0.76(+4.18%)
Mar 11, 2005	18.02	18.14	17.93	18.05	73,020	-0.15(-0.81%)
Mar 10, 2005	17.96	18.22	17.13	18.20	83,747	+0.20(+1.09%)
Mar 09, 2005	17.91	18.25	17.79	18.00	70,742	+0.24(+1.38%)
Mar 08, 2005	18.07	18.18	17.73	17.76	26,100	-0.42(-2.31%)
Mar 07, 2005	18.17	18.18	18.04	18.18	77,166	+0.01(+0.04%)
Mar 04, 2005	17.97	18.18	17.69	18.17	54,421	+0.34(+1.92%)
Mar 03, 2005	17.84	17.84	17.65	17.83	45,208	+0.17(+0.95%)
Mar 02, 2005	17.76	18.00	17.57	17.66	114,911	-0.08(-0.47%)
Mar 01, 2005	18.16	18.16	17.51	17.74	64,061	-0.31(-1.74%)
Feb 28, 2005	18.18	18.18	18.02	18.06	17,739	-0.09(-0.50%)
Feb 25, 2005	18.11	18.21	17.91	18.15	18,476	+0.10(+0.54%)
Feb 24, 2005	17.69	18.17	17.62	18.05	43,453	+0.36(+2.06%)
Feb 23, 2005	18.16	18.18	17.64	17.69	89,327	-0.49(-2.69%)
Feb 22, 2005	18.18	18.22	17.74	18.18	195,241	+0.39(+2.20%)
Feb 18, 2005	18.04	18.18	17.77	17.79	67,891	-0.37(-2.04%)
Feb 17, 2005	18.18	18.18	18.04	18.16	76,561	+0.01(+0.08%)
Feb 16, 2005	17.93	18.21	17.93	18.14	176,549	+0.01(+0.08%)
Feb 15, 2005	18.13	18.18	17.90	18.13	53,972	-0.05(-0.27%)
Feb 14, 2005	18.00	18.20	18.00	18.18	95,246	+0.09(+0.50%)
Feb 11, 2005	18.88	18.88	17.86	18.09	150,274	-0.64(-3.40%)
Feb 10, 2005	18.07	18.81	18.07	18.72	102,707	+0.66(+3.64%)
Feb 09, 2005	17.88	18.34	17.86	18.07	189,728	-0.08(-0.42%)
Feb 08, 2005	17.88	18.14	17.84	18.14	51,646	+0.40(+2.25%)
Feb 07, 2005	18.08	18.08	17.50	17.74	102,606	-0.13(-0.74%)
Feb 04, 2005	18.18	18.18	17.86	17.88	313,678	-0.33(-1.80%)
Feb 03, 2005	17.98	18.46	17.58	18.20	401,598	+0.43(+2.44%)
Feb 02, 2005	16.70	17.92	16.63	17.77	806,862	+2.32(+15.02%)
Feb 01, 2005	15.20	15.72	15.09	15.45	130,137	+0.66(+4.44%)
Jan 31, 2005	15.20	15.20	14.63	14.79	112,450	-0.16(-1.08%)
Jan 28, 2005	14.96	15.15	14.64	14.95	52,382	-0.08(-0.56%)
Jan 27, 2005	15.38	15.67	14.63	15.04	58,844	-0.34(-2.23%)
Jan 26, 2005	15.83	15.83	15.33	15.38	59,978	-0.20(-1.26%)
Jan 25, 2005	16.09	16.16	15.38	15.58	42,017	-0.36(-2.28%)
Jan 24, 2005	16.17	16.17	15.88	15.94	54,579	-0.12(-0.74%)
Jan 21, 2005	16.18	16.30	16.01	16.06	25,366	-0.02(-0.13%)
Jan 20, 2005	15.88	16.17	15.88	16.08	32,639	-0.11(-0.69%)
Jan 19, 2005	16.14	16.23	16.11	16.19	18,737	+0.00(+0.00%)
Jan 18, 2005	16.25	16.33	15.90	16.19	53,491	-0.03(-0.22%)
Jan 14, 2005	15.74	16.42	15.74	16.23	41,435	+0.29(+1.84%)
Jan 13, 2005	16.10	16.10	15.38	15.93	81,231	-0.16(-1.00%)
Jan 12, 2005	16.40	16.40	16.07	16.09	66,165	-0.29(-1.75%)
Jan 11, 2005	16.65	16.65	16.11	16.38	167,074	-0.18(-1.10%)
Jan 10, 2005	16.60	16.60	16.40	16.56	53,988	+0.08(+0.47%)
Jan 07, 2005	16.60	16.60	16.29	16.49	126,485	+0.02(+0.13%)
Jan 06, 2005	16.25	16.66	16.04	16.46	426,938	+0.36(+2.21%)
Jan 05, 2005	16.25	16.25	16.06	16.11	72,679	-0.14(-0.86%)
Jan 04, 2005	16.14	16.43	16.04	16.25	62,474	+0.15(+0.91%)

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.