Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.79	16.86	16.10	16.26	134,297	-0.59(-3.50%)
Mar 30, 2005	16.93	16.93	16.80	16.85	128,736	+0.07(+0.41%)
Mar 29, 2005	16.78	17.00	16.72	16.78	103,463	-0.15(-0.87%)
Mar 28, 2005	16.92	16.99	16.81	16.93	42,612	+0.12(+0.69%)
Mar 24, 2005	17.00	17.00	16.80	16.81	56,311	-0.04(-0.23%)
Mar 23, 2005	16.80	17.04	16.80	16.85	80,496	-0.12(-0.69%)
Mar 22, 2005	16.91	17.29	16.80	16.96	86,892	+0.05(+0.31%)
Mar 21, 2005	16.96	16.96	16.77	16.91	129,834	+0.11(+0.64%)
Mar 18, 2005	17.08	17.08	16.63	16.80	196,299	-0.07(-0.41%)
Mar 17, 2005	16.95	17.10	16.71	16.87	80,963	+0.16(+0.98%)
Mar 16, 2005	16.69	16.98	16.66	16.71	70,192	-0.04(-0.26%)
Mar 15, 2005	17.15	17.24	16.75	16.75	73,631	-0.28(-1.64%)
Mar 14, 2005	16.82	17.14	16.80	17.03	73,111	-0.09(-0.50%)
Mar 11, 2005	16.99	17.13	16.77	17.12	42,043	+0.19(+1.12%)
Mar 10, 2005	16.93	17.08	16.79	16.93	70,032	-0.02(-0.10%)
Mar 09, 2005	17.14	17.15	16.91	16.95	63,464	-0.21(-1.21%)
Mar 08, 2005	17.62	17.77	17.13	17.15	100,566	-0.59(-3.30%)
Mar 07, 2005	17.35	18.03	17.28	17.74	79,607	+0.28(+1.63%)
Mar 04, 2005	17.02	17.79	16.69	17.46	99,457	+0.63(+3.74%)
Mar 03, 2005	17.11	17.13	16.74	16.83	48,971	+0.02(+0.13%)
Mar 02, 2005	17.13	17.14	16.80	16.80	182,980	-0.41(-2.38%)
Mar 01, 2005	17.15	17.24	16.86	17.21	126,123	+0.31(+1.86%)
Feb 28, 2005	16.68	17.19	16.68	16.90	160,450	-0.02(-0.13%)
Feb 25, 2005	17.14	17.23	16.71	16.92	194,482	-0.24(-1.41%)
Feb 24, 2005	17.07	17.16	16.67	17.16	46,102	+0.32(+1.92%)
Feb 23, 2005	16.87	17.10	16.63	16.84	113,275	+0.21(+1.27%)
Feb 22, 2005	17.11	17.39	16.60	16.63	118,516	-0.71(-4.08%)
Feb 18, 2005	17.36	17.65	17.02	17.33	125,780	+0.19(+1.13%)
Feb 17, 2005	17.40	17.66	17.11	17.14	77,953	-0.50(-2.86%)
Feb 16, 2005	17.24	17.64	17.24	17.64	174,535	+0.33(+1.89%)
Feb 15, 2005	17.43	17.61	17.24	17.32	121,769	-0.25(-1.42%)
Feb 14, 2005	17.46	17.61	17.46	17.57	149,366	-0.06(-0.32%)
Feb 11, 2005	17.49	17.69	17.33	17.62	182,152	-0.01(-0.07%)
Feb 10, 2005	17.98	17.98	17.53	17.64	156,259	-0.12(-0.66%)
Feb 09, 2005	18.32	18.48	17.72	17.75	136,762	-0.68(-3.69%)
Feb 08, 2005	18.52	18.53	18.33	18.43	109,724	-0.03(-0.19%)
Feb 07, 2005	18.53	18.75	18.39	18.47	151,654	-0.06(-0.33%)
Feb 04, 2005	18.96	19.05	18.46	18.53	138,862	-0.48(-2.52%)
Feb 03, 2005	18.68	19.06	18.48	19.01	170,613	+0.26(+1.40%)
Feb 02, 2005	18.57	18.77	18.40	18.74	315,737	+0.00(+0.00%)
Feb 01, 2005	18.70	18.96	18.56	18.74	118,794	-0.21(-1.11%)
Jan 31, 2005	18.53	19.09	18.22	18.95	153,070	+0.45(+2.45%)
Jan 28, 2005	17.02	18.55	17.02	18.50	196,643	+1.27(+7.35%)
Jan 27, 2005	17.34	17.34	17.09	17.24	60,723	+0.00(+0.00%)
Jan 26, 2005	17.53	17.53	16.96	17.24	95,776	-0.11(-0.62%)
Jan 25, 2005	17.00	17.40	16.99	17.34	48,546	+0.22(+1.26%)
Jan 24, 2005	17.49	17.49	17.13	17.13	46,021	-0.20(-1.17%)
Jan 21, 2005	17.58	17.58	17.20	17.33	31,669	+0.01(+0.05%)
Jan 20, 2005	17.46	17.50	17.19	17.32	46,870	-0.22(-1.23%)
Jan 19, 2005	17.99	18.08	17.54	17.54	59,219	-0.29(-1.62%)
Jan 18, 2005	17.69	18.05	17.67	17.83	51,384	-0.12(-0.67%)
Jan 14, 2005	17.86	17.95	17.66	17.95	23,674	+0.30(+1.71%)
Jan 13, 2005	17.88	17.97	17.61	17.64	67,254	-0.05(-0.29%)
Jan 12, 2005	17.71	17.71	17.39	17.70	59,020	+0.16(+0.91%)
Jan 11, 2005	17.39	17.67	17.39	17.54	95,375	-0.03(-0.15%)
Jan 10, 2005	17.39	17.93	17.39	17.56	47,464	+0.00(+0.03%)
Jan 07, 2005	17.61	17.63	17.39	17.56	107,861	+0.06(+0.37%)
Jan 06, 2005	17.13	17.89	17.13	17.49	70,730	+0.36(+2.09%)
Jan 05, 2005	17.92	18.08	17.11	17.14	85,537	-0.84(-4.65%)
Jan 04, 2005	18.63	18.74	17.92	17.97	173,767	-0.42(-2.27%)

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.