Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.83	14.01	13.56	13.56	369,517	-0.26(-1.91%)
Mar 30, 2005	13.74	13.93	13.71	13.83	162,524	+0.08(+0.55%)
Mar 29, 2005	13.83	13.86	13.65	13.75	169,538	-0.08(-0.55%)
Mar 28, 2005	13.78	13.86	13.75	13.83	122,687	+0.02(+0.16%)
Mar 24, 2005	14.02	14.05	13.80	13.80	174,170	-0.16(-1.14%)
Mar 23, 2005	13.98	14.15	13.94	13.96	369,649	-0.09(-0.65%)
Mar 22, 2005	14.11	14.13	14.02	14.05	361,708	+0.01(+0.05%)
Mar 21, 2005	13.98	14.05	13.93	14.05	87,085	+0.03(+0.22%)
Mar 18, 2005	14.03	14.07	13.97	14.02	151,406	+0.00(+0.00%)
Mar 17, 2005	13.90	14.13	13.89	14.02	106,673	+0.08(+0.54%)
Mar 16, 2005	14.20	14.20	13.79	13.94	196,273	-0.28(-1.97%)
Mar 15, 2005	14.17	14.24	14.16	14.22	129,966	+0.02(+0.11%)
Mar 14, 2005	14.27	14.39	14.17	14.20	141,348	-0.08(-0.53%)
Mar 11, 2005	14.39	14.39	14.23	14.28	271,844	+0.00(+0.00%)
Mar 10, 2005	14.27	14.32	14.11	14.28	122,422	+0.01(+0.05%)
Mar 09, 2005	14.36	14.44	14.25	14.27	155,774	-0.02(-0.16%)
Mar 08, 2005	14.28	14.32	14.18	14.30	197,199	-0.02(-0.16%)
Mar 07, 2005	14.27	14.51	14.27	14.32	184,361	-0.01(-0.05%)
Mar 04, 2005	14.24	14.33	14.19	14.33	145,848	+0.08(+0.58%)
Mar 03, 2005	14.32	14.38	14.24	14.24	85,100	-0.11(-0.74%)
Mar 02, 2005	14.36	14.39	14.31	14.35	152,862	+0.00(+0.00%)
Mar 01, 2005	14.33	14.36	14.21	14.35	185,552	+0.04(+0.26%)
Feb 28, 2005	14.27	14.39	14.17	14.31	125,863	-0.01(-0.05%)
Feb 25, 2005	14.18	14.36	14.18	14.32	94,761	+0.11(+0.80%)
Feb 24, 2005	14.20	14.28	14.17	14.20	52,410	-0.02(-0.11%)
Feb 23, 2005	14.36	14.49	14.20	14.22	144,127	-0.14(-1.00%)
Feb 22, 2005	14.36	14.58	14.36	14.36	157,759	-0.06(-0.42%)
Feb 18, 2005	14.51	14.64	14.42	14.42	330,871	-0.11(-0.73%)
Feb 17, 2005	14.48	14.63	14.48	14.53	261,653	+0.05(+0.37%)
Feb 16, 2005	14.45	14.53	14.36	14.48	140,819	+0.05(+0.31%)
Feb 15, 2005	14.38	14.47	14.33	14.43	118,452	-0.02(-0.16%)
Feb 14, 2005	14.45	14.52	14.36	14.45	386,193	+0.08(+0.58%)
Feb 11, 2005	14.05	14.47	13.99	14.37	651,023	+0.75(+5.49%)
Feb 10, 2005	13.81	13.88	13.52	13.62	124,407	-0.17(-1.26%)
Feb 09, 2005	13.84	13.92	13.73	13.80	111,172	-0.04(-0.27%)
Feb 08, 2005	13.84	13.90	13.73	13.83	105,481	-0.03(-0.22%)
Feb 07, 2005	13.79	13.92	13.75	13.86	196,008	+0.08(+0.55%)
Feb 04, 2005	13.54	13.93	13.54	13.79	231,477	+0.23(+1.67%)
Feb 03, 2005	13.54	13.56	13.43	13.56	104,026	-0.04(-0.28%)
Feb 02, 2005	13.52	13.68	13.52	13.60	134,598	+0.02(+0.17%)
Feb 01, 2005	13.30	13.60	13.28	13.58	194,420	+0.28(+2.10%)
Jan 31, 2005	13.38	13.45	13.30	13.30	72,659	-0.08(-0.62%)
Jan 28, 2005	13.37	13.40	13.23	13.38	115,540	+0.01(+0.06%)
Jan 27, 2005	13.62	13.62	13.34	13.37	134,069	-0.28(-2.05%)
Jan 26, 2005	13.86	13.86	13.62	13.65	100,055	-0.23(-1.69%)
Jan 25, 2005	13.95	13.97	13.85	13.89	161,597	+0.01(+0.05%)
Jan 24, 2005	14.05	14.05	13.79	13.88	159,083	-0.17(-1.24%)
Jan 21, 2005	14.13	14.19	13.94	14.05	95,555	-0.08(-0.53%)
Jan 20, 2005	14.00	14.13	13.86	14.13	175,626	+0.13(+0.92%)
Jan 19, 2005	14.09	14.13	13.94	14.00	305,328	-0.14(-1.02%)
Jan 18, 2005	14.02	14.15	13.95	14.14	80,600	+0.17(+1.19%)
Jan 14, 2005	14.28	14.28	13.86	13.98	120,040	-0.28(-1.96%)
Jan 13, 2005	14.22	14.38	14.17	14.26	228,566	+0.07(+0.48%)
Jan 12, 2005	14.24	14.39	14.14	14.19	66,968	-0.10(-0.69%)
Jan 11, 2005	14.47	14.49	14.24	14.29	40,234	-0.17(-1.15%)
Jan 10, 2005	14.24	14.49	14.24	14.45	237,565	+0.17(+1.22%)
Jan 07, 2005	14.61	14.61	14.28	14.28	188,729	-0.30(-2.07%)
Jan 06, 2005	14.66	14.73	14.58	14.58	106,937	-0.11(-0.77%)
Jan 05, 2005	14.73	14.75	14.61	14.70	209,905	-0.08(-0.51%)
Jan 04, 2005	14.78	14.82	14.73	14.77	180,920	-0.05(-0.31%)

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.