Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.48	13.59	13.15	13.36	336,343	-0.22(-1.62%)
Mar 30, 2005	13.38	13.59	13.11	13.58	170,871	+0.23(+1.72%)
Mar 29, 2005	13.36	13.67	13.03	13.35	421,891	-0.09(-0.67%)
Mar 28, 2005	13.49	13.87	13.24	13.44	242,105	+0.03(+0.22%)
Mar 24, 2005	12.90	13.65	12.81	13.41	814,623	+0.60(+4.68%)
Mar 23, 2005	12.80	13.00	12.62	12.81	367,580	-0.01(-0.08%)
Mar 22, 2005	12.98	13.09	12.61	12.82	589,190	-0.27(-2.06%)
Mar 21, 2005	12.62	13.35	12.51	13.09	1,101,041	+0.70(+5.65%)
Mar 18, 2005	12.97	13.17	12.31	12.39	611,746	-0.53(-4.10%)
Mar 17, 2005	12.33	12.98	12.15	12.92	709,778	+0.69(+5.64%)
Mar 16, 2005	12.90	13.01	11.94	12.23	3,013,934	+0.93(+8.23%)
Mar 15, 2005	12.08	12.15	11.28	11.30	559,235	-0.65(-5.44%)
Mar 14, 2005	11.00	11.99	11.00	11.95	351,284	+0.93(+8.44%)
Mar 11, 2005	10.91	11.24	10.73	11.02	410,482	+0.05(+0.46%)
Mar 10, 2005	11.04	11.33	10.66	10.97	478,398	+0.05(+0.46%)
Mar 09, 2005	10.93	11.64	10.45	10.92	1,121,742	+0.15(+1.39%)
Mar 08, 2005	11.57	11.60	10.62	10.77	569,590	-0.91(-7.79%)
Mar 07, 2005	11.24	12.31	11.24	11.68	359,961	+0.08(+0.69%)
Mar 04, 2005	11.81	12.00	10.85	11.60	624,686	-0.07(-0.60%)
Mar 03, 2005	12.60	12.76	11.49	11.67	491,474	-1.09(-8.54%)
Mar 02, 2005	12.87	13.05	12.59	12.76	272,116	-0.10(-0.78%)
Mar 01, 2005	12.90	12.97	12.65	12.86	213,183	-0.14(-1.08%)
Feb 28, 2005	12.83	13.19	12.50	13.00	472,839	+0.19(+1.48%)
Feb 25, 2005	12.20	12.88	12.20	12.81	305,813	+0.58(+4.74%)
Feb 24, 2005	12.74	12.74	11.92	12.23	845,016	-0.46(-3.66%)
Feb 23, 2005	12.36	12.82	12.36	12.70	186,999	+0.22(+1.80%)
Feb 22, 2005	12.94	12.94	12.42	12.47	330,008	-0.42(-3.26%)
Feb 18, 2005	13.05	13.20	12.74	12.89	308,166	-0.23(-1.75%)
Feb 17, 2005	13.09	13.31	13.02	13.12	253,568	+0.08(+0.61%)
Feb 16, 2005	13.66	13.70	12.82	13.04	655,199	-0.66(-4.82%)
Feb 15, 2005	14.00	14.16	13.65	13.70	256,638	-0.38(-2.70%)
Feb 14, 2005	14.03	14.32	13.98	14.08	199,739	-0.24(-1.68%)
Feb 11, 2005	13.96	14.43	13.76	14.32	163,073	+0.32(+2.29%)
Feb 10, 2005	14.12	14.12	13.69	14.00	170,129	+0.15(+1.08%)
Feb 09, 2005	14.85	14.85	13.81	13.85	306,961	-0.73(-5.01%)
Feb 08, 2005	14.34	14.73	14.15	14.58	209,030	+0.34(+2.39%)
Feb 07, 2005	14.72	14.77	14.17	14.24	143,975	-0.34(-2.33%)
Feb 04, 2005	13.77	14.70	13.77	14.58	233,071	+0.69(+4.97%)
Feb 03, 2005	14.27	14.27	13.79	13.89	199,802	-0.21(-1.49%)
Feb 02, 2005	14.12	14.24	14.01	14.10	75,282	-0.14(-0.98%)
Feb 01, 2005	14.41	14.41	14.06	14.24	256,760	-0.06(-0.42%)
Jan 31, 2005	14.19	14.48	14.10	14.30	98,556	+0.18(+1.27%)
Jan 28, 2005	14.58	14.58	14.02	14.12	254,660	-0.23(-1.60%)
Jan 27, 2005	14.75	14.84	14.24	14.35	143,792	-0.38(-2.58%)
Jan 26, 2005	14.05	14.73	13.84	14.73	357,248	+0.72(+5.18%)
Jan 25, 2005	14.46	14.75	13.85	14.01	337,378	-0.30(-2.13%)
Jan 24, 2005	15.16	15.40	14.20	14.31	514,985	-0.84(-5.54%)
Jan 21, 2005	15.16	15.41	15.05	15.15	283,949	-0.10(-0.66%)
Jan 20, 2005	15.25	15.57	15.06	15.25	309,719	-0.13(-0.85%)
Jan 19, 2005	15.41	15.72	15.18	15.38	425,540	+0.09(+0.59%)
Jan 18, 2005	14.93	15.37	14.75	15.29	491,437	+0.29(+1.93%)
Jan 14, 2005	15.09	15.37	14.74	15.00	557,083	-0.05(-0.33%)
Jan 13, 2005	14.35	15.22	14.31	15.05	876,885	+0.76(+5.32%)
Jan 12, 2005	14.53	14.61	13.42	14.29	607,048	-0.04(-0.28%)
Jan 11, 2005	14.86	14.86	14.30	14.33	623,135	-0.42(-2.85%)
Jan 10, 2005	15.09	15.23	14.50	14.75	699,941	-0.14(-0.94%)
Jan 07, 2005	14.11	15.08	14.10	14.89	1,449,564	+0.97(+6.97%)
Jan 06, 2005	14.10	14.49	13.70	13.92	1,246,464	-0.26(-1.83%)
Jan 05, 2005	12.65	14.67	12.30	14.18	6,031,057	+2.95(+26.27%)
Jan 04, 2005	11.13	11.60	11.09	11.23	355,867	+0.01(+0.09%)

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.