Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.26	17.53	17.26	17.44	33,957	+0.32(+1.89%)
Mar 30, 2005	16.45	17.32	16.45	17.12	121,449	+0.21(+1.23%)
Mar 29, 2005	17.31	17.31	16.91	16.91	29,972	-0.58(-3.30%)
Mar 28, 2005	17.89	17.89	17.49	17.49	92,516	+0.46(+2.68%)
Mar 24, 2005	16.65	17.09	16.65	17.03	79,002	+0.47(+2.82%)
Mar 23, 2005	16.74	16.74	16.45	16.57	124,741	-0.58(-3.40%)
Mar 22, 2005	17.03	17.65	17.03	17.15	126,300	-0.11(-0.64%)
Mar 21, 2005	18.07	18.07	17.17	17.26	119,370	-0.87(-4.78%)
Mar 18, 2005	18.15	18.33	18.07	18.12	65,489	+0.12(+0.64%)
Mar 17, 2005	17.32	18.03	17.12	18.01	183,820	+0.46(+2.63%)
Mar 16, 2005	18.47	18.47	17.10	17.55	323,634	-0.96(-5.21%)
Mar 15, 2005	18.18	18.70	18.16	18.51	142,412	+0.47(+2.62%)
Mar 14, 2005	19.00	19.00	17.93	18.04	209,114	-1.11(-5.79%)
Mar 11, 2005	19.31	19.39	18.90	19.15	142,586	-0.08(-0.39%)
Mar 10, 2005	20.61	20.61	18.74	19.22	278,762	-1.33(-6.46%)
Mar 09, 2005	20.38	20.77	20.32	20.55	96,847	+0.09(+0.42%)
Mar 08, 2005	20.12	20.91	20.12	20.46	188,324	+0.46(+2.31%)
Mar 07, 2005	19.90	20.00	19.87	20.00	186,938	+0.23(+1.17%)
Mar 04, 2005	19.77	19.77	19.68	19.77	94,595	+0.09(+0.47%)
Mar 03, 2005	19.62	19.78	19.57	19.68	117,637	+0.00(+0.00%)
Mar 02, 2005	19.86	19.86	19.57	19.68	64,622	-0.12(-0.61%)
Mar 01, 2005	19.79	19.80	19.52	19.80	83,334	+0.01(+0.06%)
Feb 28, 2005	19.50	19.79	19.45	19.79	229,038	+0.58(+3.04%)
Feb 25, 2005	19.00	19.33	19.00	19.20	171,172	+0.35(+1.84%)
Feb 24, 2005	18.50	18.86	18.50	18.86	105,510	+0.36(+1.93%)
Feb 23, 2005	18.15	18.63	18.15	18.50	64,449	+0.35(+1.91%)
Feb 22, 2005	17.98	18.50	17.90	18.15	152,981	+0.13(+0.70%)
Feb 18, 2005	18.04	18.14	17.89	18.03	85,066	-0.05(-0.29%)
Feb 17, 2005	18.16	18.18	17.96	18.08	59,078	+0.01(+0.06%)
Feb 16, 2005	17.81	18.07	17.53	18.07	48,683	+0.17(+0.97%)
Feb 15, 2005	17.85	17.89	17.69	17.89	107,935	+0.10(+0.58%)
Feb 14, 2005	17.32	17.81	17.32	17.79	116,078	+0.10(+0.55%)
Feb 11, 2005	17.26	17.89	17.26	17.69	59,771	+0.49(+2.85%)
Feb 10, 2005	17.19	17.30	17.11	17.20	52,668	-0.08(-0.47%)
Feb 09, 2005	17.32	17.46	17.20	17.28	64,103	-0.03(-0.20%)
Feb 08, 2005	17.47	17.47	17.23	17.32	64,103	-0.15(-0.86%)
Feb 07, 2005	17.40	17.47	17.34	17.47	51,629	+0.15(+0.87%)
Feb 04, 2005	17.30	17.43	17.20	17.32	43,139	-0.06(-0.33%)
Feb 03, 2005	17.32	17.43	17.29	17.37	44,005	+0.09(+0.50%)
Feb 02, 2005	16.88	17.32	16.74	17.29	66,182	+0.57(+3.38%)
Feb 01, 2005	16.74	16.83	16.62	16.72	56,480	+0.16(+0.94%)
Jan 31, 2005	16.68	16.68	16.57	16.57	71,899	+0.09(+0.53%)
Jan 28, 2005	16.54	16.54	16.45	16.48	32,917	+0.16(+0.99%)
Jan 27, 2005	16.23	16.38	16.05	16.32	37,249	+0.10(+0.64%)
Jan 26, 2005	16.13	16.22	16.05	16.21	56,653	+0.10(+0.64%)
Jan 25, 2005	15.99	16.11	15.97	16.11	46,258	+0.02(+0.11%)
Jan 24, 2005	16.12	16.13	15.97	16.09	27,027	-0.03(-0.18%)
Jan 21, 2005	15.87	16.12	15.87	16.12	25,468	+0.39(+2.49%)
Jan 20, 2005	15.80	16.16	15.73	15.73	46,431	-0.13(-0.80%)
Jan 19, 2005	16.07	16.16	15.84	15.86	60,291	-0.20(-1.22%)
Jan 18, 2005	16.16	16.21	16.05	16.05	56,653	-0.03(-0.22%)
Jan 14, 2005	16.08	16.16	16.03	16.09	34,996	+0.07(+0.43%)
Jan 13, 2005	15.84	16.07	15.84	16.02	45,911	+0.32(+2.02%)
Jan 12, 2005	15.67	15.70	15.15	15.70	48,856	+0.02(+0.15%)
Jan 11, 2005	15.87	15.87	15.59	15.68	25,121	-0.23(-1.42%)
Jan 10, 2005	15.82	16.16	15.57	15.90	35,689	+0.40(+2.61%)
Jan 07, 2005	15.53	15.73	15.41	15.50	33,091	+0.06(+0.41%)
Jan 06, 2005	15.35	15.44	15.12	15.43	59,945	-0.03(-0.19%)
Jan 05, 2005	15.96	16.07	15.46	15.46	68,087	-0.64(-3.98%)
Jan 04, 2005	16.25	16.39	16.05	16.10	94,075	-0.15(-0.92%)

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.