Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.04	13.18	12.77	12.93	17,955	-0.03(-0.26%)
Mar 30, 2005	12.73	13.06	12.73	12.96	63,856	-0.02(-0.13%)
Mar 29, 2005	13.19	13.25	12.85	12.98	19,541	-0.23(-1.77%)
Mar 28, 2005	13.47	13.50	13.21	13.21	20,591	-0.14(-1.06%)
Mar 24, 2005	13.35	13.48	13.17	13.35	5,429	+0.00(+0.00%)
Mar 23, 2005	13.56	13.81	13.35	13.35	16,803	-0.22(-1.60%)
Mar 22, 2005	14.44	14.44	13.57	13.57	10,237	-0.90(-6.23%)
Mar 21, 2005	14.49	14.70	14.05	14.47	17,066	+0.16(+1.11%)
Mar 18, 2005	14.39	14.41	13.82	14.31	95,182	+0.16(+1.12%)
Mar 17, 2005	13.94	14.15	13.88	14.15	7,638	-0.07(-0.47%)
Mar 16, 2005	14.33	14.33	14.14	14.22	11,788	+0.08(+0.53%)
Mar 15, 2005	14.29	14.32	13.94	14.14	28,052	+0.13(+0.89%)
Mar 14, 2005	13.09	14.31	13.09	14.02	28,063	+0.92(+7.01%)
Mar 11, 2005	13.37	13.37	12.93	13.10	19,811	-0.22(-1.63%)
Mar 10, 2005	13.02	13.35	13.02	13.32	16,463	+0.18(+1.40%)
Mar 09, 2005	13.18	13.26	13.08	13.13	12,934	-0.22(-1.63%)
Mar 08, 2005	13.30	13.42	13.30	13.35	9,320	-0.07(-0.50%)
Mar 07, 2005	13.25	13.55	13.25	13.42	14,265	-0.11(-0.80%)
Mar 04, 2005	13.61	13.61	13.37	13.53	21,508	+0.22(+1.63%)
Mar 03, 2005	12.93	13.39	12.93	13.31	26,225	+0.08(+0.63%)
Mar 02, 2005	12.68	13.28	12.68	13.23	18,945	+0.22(+1.67%)
Mar 01, 2005	12.83	13.31	12.78	13.01	42,349	+0.12(+0.91%)
Feb 28, 2005	13.33	13.43	12.57	12.89	26,708	-0.75(-5.50%)
Feb 25, 2005	13.64	13.64	13.38	13.64	15,403	+0.03(+0.24%)
Feb 24, 2005	13.61	13.74	13.60	13.61	7,282	+0.13(+0.99%)
Feb 23, 2005	13.58	13.84	13.48	13.48	13,017	-0.21(-1.52%)
Feb 22, 2005	13.70	13.84	13.63	13.69	29,989	-0.23(-1.68%)
Feb 18, 2005	14.14	14.14	13.65	13.92	18,476	-0.15(-1.07%)
Feb 17, 2005	14.26	14.26	14.04	14.07	7,235	-0.08(-0.53%)
Feb 16, 2005	13.99	14.35	13.93	14.14	17,317	+0.42(+3.04%)
Feb 15, 2005	14.18	14.18	13.73	13.73	5,777	-0.39(-2.78%)
Feb 14, 2005	13.94	14.15	13.94	14.12	13,420	-0.08(-0.53%)
Feb 11, 2005	14.06	14.25	14.06	14.19	26,589	+0.13(+0.95%)
Feb 10, 2005	14.06	14.13	14.06	14.06	3,030	-0.08(-0.53%)
Feb 09, 2005	14.07	14.41	14.07	14.14	35,232	-0.21(-1.45%)
Feb 08, 2005	13.56	14.46	13.56	14.34	51,195	+0.42(+3.00%)
Feb 07, 2005	13.33	13.93	13.33	13.93	28,189	+0.12(+0.85%)
Feb 04, 2005	13.25	13.81	13.25	13.81	11,601	+0.23(+1.66%)
Feb 03, 2005	13.06	13.74	12.93	13.59	27,636	+0.31(+2.33%)
Feb 02, 2005	12.93	13.28	12.79	13.28	29,347	-0.03(-0.25%)
Feb 01, 2005	12.32	13.62	12.31	13.31	34,144	+0.67(+5.28%)
Jan 31, 2005	12.15	12.70	12.15	12.64	29,705	+0.33(+2.71%)
Jan 28, 2005	12.43	12.58	12.27	12.31	15,226	-0.12(-0.94%)
Jan 27, 2005	12.43	12.47	12.38	12.43	43,966	+0.03(+0.20%)
Jan 26, 2005	12.47	12.47	12.31	12.40	46,211	+0.07(+0.54%)
Jan 25, 2005	12.18	12.52	12.18	12.33	24,044	-0.09(-0.74%)
Jan 24, 2005	12.28	12.52	12.28	12.43	10,352	-0.12(-0.93%)
Jan 21, 2005	12.82	12.82	12.31	12.54	24,318	-0.10(-0.79%)
Jan 20, 2005	13.13	13.13	12.29	12.64	28,030	-0.17(-1.30%)
Jan 19, 2005	13.61	13.61	12.69	12.81	31,967	-0.71(-5.25%)
Jan 18, 2005	13.24	13.52	13.24	13.52	27,378	-0.01(-0.06%)
Jan 14, 2005	13.44	13.61	13.34	13.53	33,353	+0.30(+2.27%)
Jan 13, 2005	13.13	13.30	12.94	13.23	29,963	+0.12(+0.89%)
Jan 12, 2005	12.93	13.11	12.78	13.11	13,515	+0.03(+0.19%)
Jan 11, 2005	12.91	13.08	12.83	13.08	34,329	+0.08(+0.58%)
Jan 10, 2005	12.93	13.14	12.93	13.01	26,479	-0.04(-0.32%)
Jan 07, 2005	12.93	13.05	12.90	13.05	15,761	+0.12(+0.90%)
Jan 06, 2005	13.20	13.20	12.84	12.93	17,126	-0.13(-1.02%)
Jan 05, 2005	12.53	13.20	12.53	13.07	43,086	+0.06(+0.45%)
Jan 04, 2005	13.18	13.18	12.93	13.01	37,106	-0.20(-1.52%)

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.