Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.62	17.70	17.61	17.65	16,000	-0.05(-0.28%)
Mar 30, 2005	17.54	17.75	17.48	17.70	13,700	+0.16(+0.91%)
Mar 29, 2005	17.65	17.65	17.50	17.54	7,100	-0.06(-0.34%)
Mar 28, 2005	17.45	17.62	17.45	17.60	24,000	-0.10(-0.56%)
Mar 24, 2005	17.60	17.70	17.60	17.70	7,100	-0.10(-0.56%)
Mar 23, 2005	17.95	17.98	17.52	17.80	11,600	-0.18(-1.00%)
Mar 22, 2005	18.12	18.12	17.98	17.98	3,100	-0.14(-0.77%)
Mar 21, 2005	18.19	18.19	18.04	18.12	5,200	-0.08(-0.44%)
Mar 18, 2005	18.10	18.20	18.10	18.20	4,700	+0.09(+0.50%)
Mar 17, 2005	18.15	18.18	18.11	18.11	6,400	-0.03(-0.17%)
Mar 16, 2005	18.25	18.29	18.14	18.14	9,700	-0.13(-0.71%)
Mar 15, 2005	18.30	18.30	18.27	18.27	9,300	-0.03(-0.16%)
Mar 14, 2005	18.45	18.45	18.29	18.30	4,900	-0.15(-0.81%)
Mar 11, 2005	18.49	18.52	18.25	18.45	21,500	-0.08(-0.43%)
Mar 10, 2005	18.49	18.53	18.48	18.53	11,700	+0.03(+0.16%)
Mar 09, 2005	18.54	18.54	18.47	18.50	23,700	-0.05(-0.27%)
Mar 08, 2005	18.54	18.63	18.51	18.55	10,900	-0.02(-0.11%)
Mar 07, 2005	18.50	18.61	18.50	18.57	8,000	+0.07(+0.38%)
Mar 04, 2005	18.38	18.52	18.38	18.50	6,200	+0.13(+0.71%)
Mar 03, 2005	18.36	18.39	18.36	18.37	3,700	+0.02(+0.11%)
Mar 02, 2005	18.28	18.35	18.28	18.35	5,600	+0.00(+0.00%)
Mar 01, 2005	18.35	18.39	18.30	18.35	10,800	+0.03(+0.16%)
Feb 28, 2005	18.41	18.53	18.26	18.32	19,600	-0.06(-0.33%)
Feb 25, 2005	18.33	18.40	18.19	18.38	18,600	+0.06(+0.33%)
Feb 24, 2005	18.38	18.38	18.31	18.32	15,800	+0.00(+0.00%)
Feb 23, 2005	18.34	18.37	18.21	18.32	18,300	-0.02(-0.11%)
Feb 22, 2005	18.41	18.41	18.34	18.34	12,200	-0.07(-0.38%)
Feb 18, 2005	18.48	18.49	18.36	18.41	13,000	-0.09(-0.49%)
Feb 17, 2005	18.54	18.59	18.45	18.50	11,200	-0.01(-0.05%)
Feb 16, 2005	18.55	18.55	18.40	18.51	6,000	+0.01(+0.05%)
Feb 15, 2005	18.53	18.59	18.43	18.50	7,700	-0.03(-0.16%)
Feb 14, 2005	18.54	18.60	18.42	18.53	5,600	+0.00(+0.00%)
Feb 11, 2005	18.47	18.53	18.45	18.53	15,800	+0.08(+0.43%)
Feb 10, 2005	18.42	18.50	18.41	18.45	15,400	-0.04(-0.22%)
Feb 09, 2005	18.54	18.54	18.44	18.49	7,100	-0.05(-0.27%)
Feb 08, 2005	18.51	18.55	18.50	18.54	5,600	-0.06(-0.32%)
Feb 07, 2005	18.50	18.60	18.50	18.60	4,300	+0.05(+0.27%)
Feb 04, 2005	18.70	18.73	18.50	18.55	7,100	+0.05(+0.27%)
Feb 03, 2005	18.60	18.62	18.50	18.50	2,500	+0.01(+0.05%)
Feb 02, 2005	18.41	18.65	18.40	18.49	7,500	+0.06(+0.33%)
Feb 01, 2005	18.52	18.52	18.42	18.43	2,800	-0.06(-0.32%)
Jan 31, 2005	18.31	18.49	18.31	18.49	3,800	+0.14(+0.76%)
Jan 28, 2005	18.35	18.43	18.30	18.35	5,300	+0.05(+0.27%)
Jan 27, 2005	18.40	18.48	18.30	18.30	6,500	-0.06(-0.33%)
Jan 26, 2005	18.38	18.41	18.36	18.36	2,000	-0.04(-0.22%)
Jan 25, 2005	18.35	18.40	18.29	18.40	8,500	+0.07(+0.38%)
Jan 24, 2005	18.36	18.40	18.31	18.33	5,600	+0.02(+0.11%)
Jan 21, 2005	18.37	18.37	18.27	18.31	13,300	-0.09(-0.49%)
Jan 20, 2005	18.45	18.45	18.36	18.40	21,300	-0.05(-0.27%)
Jan 19, 2005	18.60	18.60	18.38	18.45	12,800	-0.12(-0.65%)
Jan 18, 2005	18.70	18.70	18.36	18.57	8,900	-0.22(-1.17%)
Jan 14, 2005	18.65	18.80	18.65	18.79	17,700	+0.17(+0.91%)
Jan 13, 2005	18.44	18.62	18.44	18.62	7,800	+0.19(+1.03%)
Jan 12, 2005	18.55	18.55	18.36	18.43	13,000	-0.17(-0.91%)
Jan 11, 2005	18.68	18.68	18.50	18.60	3,700	+0.02(+0.11%)
Jan 10, 2005	18.45	18.58	18.36	18.58	7,200	+0.13(+0.70%)
Jan 07, 2005	18.60	18.60	18.31	18.45	12,700	-0.22(-1.18%)
Jan 06, 2005	18.60	18.67	18.60	18.67	5,900	+0.11(+0.59%)
Jan 05, 2005	18.50	18.56	18.50	18.56	17,500	+0.00(+0.00%)
Jan 04, 2005	18.70	18.70	18.56	18.56	4,100	-0.14(-0.75%)

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.