Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.60	17.63	17.47	17.47	13,046,814	-0.10(-0.56%)
Mar 30, 2005	17.35	17.57	17.33	17.57	8,820,317	+0.22(+1.24%)
Mar 29, 2005	17.39	17.57	17.33	17.35	8,895,407	-0.06(-0.35%)
Mar 28, 2005	17.36	17.50	17.35	17.41	5,943,978	+0.12(+0.71%)
Mar 24, 2005	17.35	17.49	17.29	17.29	7,622,615	-0.09(-0.50%)
Mar 23, 2005	17.26	17.48	17.26	17.38	22,489,794	+0.04(+0.21%)
Mar 22, 2005	17.75	17.76	17.34	17.34	32,673,434	-0.33(-1.85%)
Mar 21, 2005	17.78	17.81	17.63	17.66	30,870,136	-0.16(-0.90%)
Mar 18, 2005	18.00	18.00	17.74	17.82	19,786,714	-0.18(-1.03%)
Mar 17, 2005	18.06	18.09	17.96	18.01	12,484,614	-0.05(-0.27%)
Mar 16, 2005	18.21	18.24	18.03	18.06	14,576,733	-0.18(-1.01%)
Mar 15, 2005	18.41	18.46	18.22	18.24	14,528,298	-0.12(-0.67%)
Mar 14, 2005	18.21	18.38	18.21	18.37	13,603,163	+0.10(+0.54%)
Mar 11, 2005	18.40	18.45	18.19	18.27	20,358,992	-0.16(-0.87%)
Mar 10, 2005	18.35	18.48	18.32	18.43	14,979,814	+0.10(+0.57%)
Mar 09, 2005	18.61	18.61	18.32	18.32	12,055,528	-0.23(-1.23%)
Mar 08, 2005	18.64	18.64	18.49	18.55	19,473,352	-0.03(-0.17%)
Mar 07, 2005	18.58	18.70	18.58	18.58	4,679,800	+0.00(+0.00%)
Mar 04, 2005	18.46	18.62	18.45	18.58	12,061,867	+0.23(+1.27%)
Mar 03, 2005	18.40	18.49	18.25	18.35	8,704,919	-0.03(-0.17%)
Mar 02, 2005	18.43	18.53	18.33	18.38	10,206,720	-0.06(-0.30%)
Mar 01, 2005	18.37	18.50	18.30	18.43	8,131,504	+0.18(+0.98%)
Feb 28, 2005	18.40	18.40	18.22	18.25	13,110,527	-0.18(-0.97%)
Feb 25, 2005	18.22	18.46	18.22	18.43	17,853,390	+0.19(+1.02%)
Feb 24, 2005	18.21	18.29	18.16	18.25	25,179,220	+0.02(+0.09%)
Feb 23, 2005	18.06	18.25	18.06	18.23	13,987,878	+0.17(+0.95%)
Feb 22, 2005	18.21	18.31	18.05	18.06	11,512,344	-0.27(-1.48%)
Feb 18, 2005	18.58	18.58	18.33	18.33	14,490,916	-0.20(-1.06%)
Feb 17, 2005	18.61	18.71	18.53	18.53	2,981,334	-0.17(-0.89%)
Feb 16, 2005	18.70	18.77	18.66	18.69	4,824,291	-0.13(-0.69%)
Feb 15, 2005	18.81	18.86	18.76	18.82	9,253,954	+0.04(+0.23%)
Feb 14, 2005	18.83	18.86	18.73	18.78	8,393,669	-0.03(-0.16%)
Feb 11, 2005	18.61	18.84	18.61	18.81	3,500,138	+0.15(+0.79%)
Feb 10, 2005	18.73	18.73	18.61	18.66	12,963,597	+0.06(+0.30%)
Feb 09, 2005	18.70	18.73	18.59	18.61	3,563,851	-0.05(-0.26%)
Feb 08, 2005	18.70	18.74	18.65	18.65	6,025,895	-0.07(-0.39%)
Feb 07, 2005	18.81	18.81	18.64	18.73	5,215,995	+0.02(+0.10%)
Feb 04, 2005	18.55	18.75	18.54	18.71	6,690,653	+0.20(+1.10%)
Feb 03, 2005	18.55	18.55	18.44	18.51	9,367,239	-0.07(-0.36%)
Feb 02, 2005	18.61	18.61	18.50	18.57	13,239,090	+0.00(+0.00%)
Feb 01, 2005	18.46	18.65	18.40	18.57	5,481,573	+0.20(+1.07%)
Jan 31, 2005	18.18	18.39	18.18	18.38	6,260,104	+0.22(+1.19%)
Jan 28, 2005	18.15	18.24	18.08	18.16	4,075,341	-0.02(-0.14%)
Jan 27, 2005	18.24	18.30	18.13	18.19	2,353,309	-0.09(-0.50%)
Jan 26, 2005	18.24	18.30	18.19	18.28	3,172,798	+0.09(+0.47%)
Jan 25, 2005	18.27	18.50	18.19	18.19	4,264,042	+0.01(+0.07%)
Jan 24, 2005	18.29	18.33	18.18	18.18	8,727,186	+0.01(+0.03%)
Jan 21, 2005	18.30	18.33	18.16	18.17	6,671,799	-0.09(-0.51%)
Jan 20, 2005	18.21	18.37	18.21	18.27	6,597,684	-0.14(-0.74%)
Jan 19, 2005	18.61	18.61	18.40	18.40	5,827,280	-0.18(-0.99%)
Jan 18, 2005	18.22	18.60	18.22	18.59	9,501,654	+0.29(+1.58%)
Jan 14, 2005	18.24	18.33	18.22	18.30	8,462,258	+0.06(+0.34%)
Jan 13, 2005	18.43	18.43	18.21	18.24	11,197,519	-0.18(-0.97%)
Jan 12, 2005	18.49	18.49	18.28	18.41	6,269,368	-0.02(-0.13%)
Jan 11, 2005	18.46	18.53	18.40	18.44	9,811,603	-0.08(-0.43%)
Jan 10, 2005	18.46	18.61	18.43	18.52	4,940,827	+0.02(+0.10%)
Jan 07, 2005	18.67	18.67	18.50	18.50	2,006,464	-0.10(-0.53%)
Jan 06, 2005	18.56	18.65	18.54	18.60	4,240,799	+0.09(+0.50%)
Jan 05, 2005	18.52	18.66	18.50	18.51	3,886,153	-0.03(-0.17%)
Jan 04, 2005	18.80	18.83	18.50	18.54	9,805,752	-0.18(-0.95%)

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.