Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.65	13.68	13.58	13.63	11,106	+0.01(+0.06%)
Mar 30, 2005	13.62	13.69	13.47	13.62	29,486	+0.17(+1.25%)
Mar 29, 2005	13.72	13.72	13.46	13.46	13,289	-0.21(-1.57%)
Mar 28, 2005	13.65	13.69	13.56	13.67	20,288	+0.06(+0.45%)
Mar 24, 2005	13.55	13.61	13.48	13.61	16,958	+0.05(+0.40%)
Mar 23, 2005	13.56	13.57	13.34	13.56	3,521	+0.07(+0.51%)
Mar 22, 2005	13.56	13.56	13.40	13.49	11,737	+0.04(+0.28%)
Mar 21, 2005	13.10	13.55	13.10	13.45	5,196	+0.08(+0.63%)
Mar 18, 2005	13.17	13.48	13.11	13.36	30,172	+0.04(+0.29%)
Mar 17, 2005	12.83	13.52	12.78	13.33	85,797	+0.33(+2.54%)
Mar 16, 2005	13.42	13.45	12.84	13.00	13,976	-0.56(-4.13%)
Mar 15, 2005	14.02	14.02	13.10	13.56	71,898	-0.35(-2.53%)
Mar 14, 2005	13.70	13.99	13.70	13.91	9,363	+0.05(+0.33%)
Mar 11, 2005	13.91	13.91	13.72	13.86	6,427	-0.05(-0.33%)
Mar 10, 2005	13.95	14.01	13.36	13.91	9,564	+0.09(+0.67%)
Mar 09, 2005	13.82	13.95	13.75	13.82	19,563	+0.05(+0.39%)
Mar 08, 2005	13.80	13.82	13.66	13.76	9,281	+0.05(+0.39%)
Mar 07, 2005	13.74	13.74	13.56	13.71	9,521	+0.12(+0.90%)
Mar 04, 2005	13.56	13.73	13.29	13.59	27,946	+0.07(+0.51%)
Mar 03, 2005	13.48	13.55	13.31	13.52	28,153	+0.10(+0.74%)
Mar 02, 2005	13.23	13.42	12.73	13.42	40,064	+0.06(+0.46%)
Mar 01, 2005	13.36	13.37	13.17	13.36	8,627	+0.09(+0.69%)
Feb 28, 2005	12.44	13.37	12.44	13.26	45,844	+0.62(+4.91%)
Feb 25, 2005	12.67	12.76	12.47	12.64	40,460	-0.16(-1.26%)
Feb 24, 2005	12.57	12.84	12.57	12.80	5,858	-0.03(-0.24%)
Feb 23, 2005	12.73	13.07	12.67	12.83	22,293	+0.04(+0.30%)
Feb 22, 2005	12.95	13.19	12.73	12.80	25,668	-0.32(-2.45%)
Feb 18, 2005	13.16	13.18	13.00	13.12	9,260	+0.09(+0.71%)
Feb 17, 2005	12.86	13.16	12.83	13.03	10,902	-0.05(-0.41%)
Feb 16, 2005	12.74	13.16	12.67	13.08	3,029	+0.15(+1.13%)
Feb 15, 2005	12.91	12.95	12.60	12.93	16,509	+0.05(+0.42%)
Feb 14, 2005	12.81	13.00	12.81	12.88	14,038	-0.05(-0.42%)
Feb 11, 2005	13.05	13.05	12.79	12.93	21,476	-0.10(-0.76%)
Feb 10, 2005	13.08	13.29	12.91	13.03	44,378	+0.20(+1.55%)
Feb 09, 2005	13.23	13.34	12.81	12.83	56,197	+0.15(+1.15%)
Feb 08, 2005	12.69	12.69	12.54	12.69	3,391	+0.15(+1.16%)
Feb 07, 2005	12.69	12.70	12.53	12.54	27,842	-0.11(-0.85%)
Feb 04, 2005	12.61	12.69	12.57	12.65	2,796	-0.01(-0.06%)
Feb 03, 2005	12.58	12.66	12.31	12.66	8,347	+0.15(+1.16%)
Feb 02, 2005	12.31	12.52	12.31	12.51	2,930	-0.02(-0.12%)
Feb 01, 2005	12.46	12.64	12.27	12.53	26,736	-0.10(-0.79%)
Jan 31, 2005	12.86	12.86	12.61	12.63	8,344	-0.12(-0.96%)
Jan 28, 2005	12.42	12.75	12.04	12.75	15,393	+0.38(+3.10%)
Jan 27, 2005	12.36	12.41	12.18	12.37	8,477	+0.07(+0.56%)
Jan 26, 2005	12.10	12.46	12.06	12.30	10,923	+0.18(+1.46%)
Jan 25, 2005	11.98	12.27	11.98	12.12	5,708	+0.00(+0.00%)
Jan 24, 2005	12.27	12.30	11.94	12.12	14,389	-0.03(-0.25%)
Jan 21, 2005	12.55	12.55	12.05	12.15	24,513	-0.23(-1.86%)
Jan 20, 2005	12.33	12.41	12.23	12.38	9,351	+0.00(+0.00%)
Jan 19, 2005	12.83	12.83	12.34	12.38	12,130	-0.17(-1.34%)
Jan 18, 2005	12.53	12.64	12.35	12.55	14,836	-0.05(-0.37%)
Jan 14, 2005	12.77	12.77	12.55	12.60	6,782	-0.19(-1.50%)
Jan 13, 2005	12.65	12.96	12.58	12.79	10,602	+0.16(+1.28%)
Jan 12, 2005	12.95	12.96	12.53	12.63	9,047	-0.14(-1.08%)
Jan 11, 2005	12.74	12.90	12.48	12.77	6,980	-0.03(-0.24%)
Jan 10, 2005	12.86	13.01	12.80	12.80	4,906	-0.09(-0.71%)
Jan 07, 2005	12.73	13.18	12.65	12.89	116,483	-0.02(-0.12%)
Jan 06, 2005	13.12	13.12	12.83	12.90	16,915	-0.34(-2.55%)
Jan 05, 2005	13.29	13.64	13.04	13.24	17,104	-0.19(-1.43%)
Jan 04, 2005	13.55	13.66	13.27	13.43	20,967	-0.11(-0.79%)

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.