Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.44	14.49	14.24	14.41	11,167,572	-0.05(-0.31%)
Mar 30, 2005	14.29	14.46	14.20	14.46	15,049,340	+0.27(+1.88%)
Mar 29, 2005	14.18	14.34	14.13	14.19	11,034,181	+0.01(+0.08%)
Mar 28, 2005	14.16	14.35	14.16	14.18	8,053,994	+0.02(+0.12%)
Mar 24, 2005	14.33	14.42	14.13	14.16	10,688,954	-0.17(-1.18%)
Mar 23, 2005	14.03	14.39	14.02	14.33	15,775,306	+0.35(+2.47%)
Mar 22, 2005	14.15	14.21	13.97	13.99	15,960,640	+0.28(+2.02%)
Mar 21, 2005	13.83	13.83	13.65	13.71	6,132,632	-0.12(-0.86%)
Mar 18, 2005	13.62	13.84	13.56	13.83	14,651,817	+0.15(+1.12%)
Mar 17, 2005	13.73	13.74	13.60	13.67	8,152,403	-0.05(-0.37%)
Mar 16, 2005	13.75	13.84	13.68	13.73	9,217,588	-0.12(-0.90%)
Mar 15, 2005	14.01	14.03	13.84	13.85	8,573,424	-0.16(-1.13%)
Mar 14, 2005	13.97	14.04	13.87	14.01	7,251,527	+0.00(+0.00%)
Mar 11, 2005	14.13	14.30	14.00	14.01	6,592,346	-0.07(-0.48%)
Mar 10, 2005	13.99	14.17	13.99	14.08	7,526,790	+0.08(+0.61%)
Mar 09, 2005	14.04	14.10	13.91	13.99	11,693,362	-0.16(-1.12%)
Mar 08, 2005	14.09	14.15	14.01	14.15	10,817,221	+0.01(+0.04%)
Mar 07, 2005	14.10	14.28	14.09	14.14	7,783,148	-0.01(-0.04%)
Mar 04, 2005	14.21	14.27	14.12	14.15	6,084,400	-0.03(-0.24%)
Mar 03, 2005	14.24	14.30	14.02	14.18	9,144,268	-0.06(-0.40%)
Mar 02, 2005	14.26	14.39	14.20	14.24	8,889,323	-0.07(-0.51%)
Mar 01, 2005	14.63	14.72	14.09	14.31	12,878,511	+0.15(+1.04%)
Feb 28, 2005	14.12	14.26	14.04	14.17	13,271,617	+0.06(+0.40%)
Feb 25, 2005	14.00	14.19	13.94	14.11	7,160,009	+0.11(+0.77%)
Feb 24, 2005	14.08	14.08	13.88	14.00	6,693,582	-0.07(-0.52%)
Feb 23, 2005	13.99	14.10	13.88	14.08	11,754,669	+0.29(+2.09%)
Feb 22, 2005	13.84	14.19	13.77	13.79	16,015,940	+0.00(+0.00%)
Feb 18, 2005	13.54	13.84	13.53	13.79	13,199,180	+0.25(+1.84%)
Feb 17, 2005	13.61	13.66	13.54	13.54	7,180,857	-0.05(-0.38%)
Feb 16, 2005	13.63	13.74	13.53	13.59	8,500,987	+0.05(+0.33%)
Feb 15, 2005	13.63	13.64	13.48	13.54	7,728,025	-0.11(-0.83%)
Feb 14, 2005	13.68	13.69	13.50	13.66	6,478,743	+0.02(+0.12%)
Feb 11, 2005	13.49	13.69	13.41	13.64	9,031,371	+0.19(+1.39%)
Feb 10, 2005	13.41	13.47	13.36	13.45	7,166,016	+0.05(+0.38%)
Feb 09, 2005	13.62	13.64	13.39	13.40	8,282,614	-0.18(-1.33%)
Feb 08, 2005	13.70	13.70	13.50	13.58	9,807,513	-0.08(-0.62%)
Feb 07, 2005	13.61	13.73	13.57	13.67	8,534,202	+0.02(+0.12%)
Feb 04, 2005	13.49	13.67	13.43	13.65	7,405,060	+0.16(+1.17%)
Feb 03, 2005	13.50	13.55	13.44	13.49	5,723,802	-0.09(-0.67%)
Feb 02, 2005	13.50	13.70	13.41	13.58	10,894,253	+0.19(+1.44%)
Feb 01, 2005	13.30	13.45	13.20	13.39	10,094,613	+0.12(+0.94%)
Jan 31, 2005	13.28	13.43	13.16	13.27	13,625,854	-0.01(-0.09%)
Jan 28, 2005	13.56	13.63	13.17	13.28	19,516,086	-0.36(-2.62%)
Jan 27, 2005	13.87	13.87	13.50	13.64	9,726,241	-0.01(-0.04%)
Jan 26, 2005	13.61	13.73	13.57	13.64	8,947,803	+0.06(+0.46%)
Jan 25, 2005	13.55	13.60	13.47	13.58	12,722,152	+0.03(+0.21%)
Jan 24, 2005	13.71	13.77	13.53	13.55	8,431,906	-0.13(-0.95%)
Jan 21, 2005	13.80	13.93	13.66	13.68	12,514,203	-0.15(-1.11%)
Jan 20, 2005	13.77	13.86	13.64	13.83	16,448,445	-0.05(-0.33%)
Jan 19, 2005	13.90	13.96	13.84	13.88	10,942,309	+0.05(+0.37%)
Jan 18, 2005	13.75	13.90	13.66	13.83	13,099,181	+0.00(+0.00%)
Jan 14, 2005	13.75	13.84	13.73	13.83	7,063,367	+0.02(+0.12%)
Jan 13, 2005	13.88	13.92	13.80	13.81	6,809,305	-0.15(-1.05%)
Jan 12, 2005	13.88	13.98	13.84	13.96	9,223,596	+0.03(+0.24%)
Jan 11, 2005	14.02	14.07	13.83	13.92	8,486,853	-0.22(-1.52%)
Jan 10, 2005	13.93	14.18	13.88	14.14	9,970,056	+0.14(+0.97%)
Jan 07, 2005	14.01	14.09	13.91	14.00	11,015,983	-0.01(-0.04%)
Jan 06, 2005	14.02	14.08	13.98	14.01	8,309,292	-0.02(-0.16%)
Jan 05, 2005	14.15	14.16	14.00	14.03	9,905,038	-0.20(-1.43%)
Jan 04, 2005	14.49	14.50	14.16	14.23	10,038,076	-0.16(-1.10%)

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.