Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.86	14.00	13.69	13.98	96,303	-0.02(-0.13%)
Mar 30, 2005	13.55	14.00	13.55	14.00	76,957	+0.49(+3.65%)
Mar 29, 2005	13.81	13.85	13.40	13.50	35,313	-0.26(-1.86%)
Mar 28, 2005	13.64	13.87	13.64	13.76	59,015	+0.04(+0.27%)
Mar 24, 2005	13.80	13.96	13.64	13.72	74,246	+0.10(+0.73%)
Mar 23, 2005	13.70	14.00	13.62	13.62	68,638	-0.11(-0.77%)
Mar 22, 2005	14.01	14.41	13.72	13.73	72,598	-0.42(-3.00%)
Mar 21, 2005	14.07	14.20	13.97	14.15	43,794	-0.04(-0.26%)
Mar 18, 2005	14.41	14.50	13.94	14.19	229,709	-0.20(-1.39%)
Mar 17, 2005	14.31	14.48	14.13	14.39	86,198	+0.15(+1.05%)
Mar 16, 2005	14.46	14.50	14.24	14.24	96,729	-0.11(-0.78%)
Mar 15, 2005	14.44	14.50	14.30	14.35	135,477	+0.12(+0.83%)
Mar 14, 2005	14.25	14.49	14.11	14.23	83,719	-0.01(-0.09%)
Mar 11, 2005	14.23	14.35	14.15	14.25	69,117	+0.12(+0.84%)
Mar 10, 2005	14.43	14.58	14.11	14.13	93,372	-0.20(-1.37%)
Mar 09, 2005	14.33	14.66	14.27	14.32	101,072	-0.00(-0.02%)
Mar 08, 2005	14.53	14.53	14.33	14.33	73,827	-0.01(-0.04%)
Mar 07, 2005	14.19	14.57	14.19	14.33	76,771	+0.01(+0.09%)
Mar 04, 2005	14.21	14.59	14.21	14.32	99,981	+0.06(+0.39%)
Mar 03, 2005	14.47	14.48	14.18	14.27	47,366	+0.07(+0.48%)
Mar 02, 2005	14.45	14.59	14.12	14.20	122,586	-0.40(-2.74%)
Mar 01, 2005	14.66	14.66	14.50	14.60	91,173	-0.03(-0.21%)
Feb 28, 2005	14.34	14.66	14.34	14.63	79,192	+0.14(+0.95%)
Feb 25, 2005	14.07	14.49	13.92	14.49	69,996	+0.42(+2.97%)
Feb 24, 2005	14.01	14.21	13.88	14.07	76,343	+0.11(+0.76%)
Feb 23, 2005	14.22	14.27	13.90	13.97	91,599	-0.13(-0.93%)
Feb 22, 2005	14.38	14.38	14.10	14.10	117,924	-0.32(-2.25%)
Feb 18, 2005	14.60	14.71	14.35	14.42	34,808	-0.01(-0.04%)
Feb 17, 2005	14.71	14.96	14.43	14.43	113,170	-0.52(-3.50%)
Feb 16, 2005	14.81	14.97	14.65	14.95	103,803	+0.13(+0.88%)
Feb 15, 2005	14.46	14.96	14.38	14.82	130,035	+0.23(+1.58%)
Feb 14, 2005	14.68	14.72	14.41	14.59	59,273	-0.11(-0.72%)
Feb 11, 2005	14.26	14.84	14.13	14.70	64,622	+0.39(+2.70%)
Feb 10, 2005	14.34	14.46	14.17	14.31	58,408	+0.17(+1.19%)
Feb 09, 2005	14.81	14.96	14.14	14.14	86,038	-0.83(-5.54%)
Feb 08, 2005	14.66	14.97	14.66	14.97	83,506	+0.24(+1.61%)
Feb 07, 2005	14.51	14.77	14.35	14.73	30,765	+0.06(+0.38%)
Feb 04, 2005	14.25	14.68	14.20	14.68	64,731	+0.29(+2.04%)
Feb 03, 2005	14.28	14.38	14.16	14.38	39,573	+0.06(+0.39%)
Feb 02, 2005	14.19	14.46	14.19	14.33	46,429	+0.09(+0.66%)
Feb 01, 2005	14.38	14.55	14.18	14.23	89,898	-0.31(-2.10%)
Jan 31, 2005	14.53	14.78	14.15	14.54	111,650	+0.11(+0.74%)
Jan 28, 2005	14.45	14.46	14.20	14.43	64,102	-0.03(-0.22%)
Jan 27, 2005	14.88	14.97	14.27	14.46	86,544	-0.34(-2.28%)
Jan 26, 2005	14.38	14.88	14.23	14.80	56,758	+0.47(+3.31%)
Jan 25, 2005	14.35	14.43	14.15	14.33	64,152	+0.13(+0.92%)
Jan 24, 2005	14.13	14.31	14.10	14.20	56,032	-0.05(-0.35%)
Jan 21, 2005	14.38	14.50	14.03	14.25	48,928	+0.08(+0.57%)
Jan 20, 2005	14.60	14.60	14.13	14.17	114,818	-0.51(-3.46%)
Jan 19, 2005	14.97	14.97	14.66	14.67	84,272	-0.17(-1.16%)
Jan 18, 2005	14.38	15.11	14.22	14.85	51,253	+0.36(+2.45%)
Jan 14, 2005	14.54	14.65	14.25	14.49	47,560	+0.26(+1.84%)
Jan 13, 2005	14.75	14.75	14.17	14.23	109,568	-0.33(-2.27%)
Jan 12, 2005	14.65	14.75	13.92	14.56	120,542	+0.20(+1.39%)
Jan 11, 2005	14.64	14.70	14.06	14.36	59,578	-0.37(-2.54%)
Jan 10, 2005	14.13	14.98	14.13	14.73	102,714	+0.34(+2.34%)
Jan 07, 2005	15.13	15.13	14.40	14.40	101,898	-0.35(-2.37%)
Jan 06, 2005	14.88	15.21	14.75	14.75	53,951	-0.14(-0.92%)
Jan 05, 2005	15.22	15.40	14.88	14.88	90,224	-0.34(-2.25%)
Jan 04, 2005	15.72	15.72	15.23	15.23	91,892	-0.49(-3.13%)

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.