Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.50	16.80	16.27	16.59	1,068,300	-0.18(-1.04%)
Mar 30, 2005	16.75	16.84	16.38	16.77	391,000	+0.12(+0.69%)
Mar 29, 2005	16.81	17.18	16.57	16.65	411,400	-0.16(-0.92%)
Mar 28, 2005	16.73	16.99	16.68	16.80	265,400	+0.09(+0.51%)
Mar 24, 2005	16.70	16.88	16.67	16.72	228,200	+0.14(+0.87%)
Mar 23, 2005	16.92	16.93	16.44	16.57	447,600	-0.46(-2.67%)
Mar 22, 2005	17.02	17.39	16.93	17.03	392,700	+0.04(+0.24%)
Mar 21, 2005	16.96	17.16	16.80	16.99	319,300	+0.02(+0.12%)
Mar 18, 2005	17.10	17.32	16.75	16.97	491,100	-0.02(-0.09%)
Mar 17, 2005	16.98	17.05	16.79	16.98	455,800	+0.26(+1.55%)
Mar 16, 2005	16.88	17.07	16.61	16.73	299,600	-0.10(-0.59%)
Mar 15, 2005	17.18	17.28	16.79	16.82	439,600	-0.29(-1.67%)
Mar 14, 2005	16.91	17.16	16.73	17.11	356,800	+0.13(+0.77%)
Mar 11, 2005	16.66	17.04	16.66	16.98	498,000	+0.32(+1.89%)
Mar 10, 2005	17.00	17.00	16.61	16.66	251,800	-0.41(-2.43%)
Mar 09, 2005	17.50	17.50	17.05	17.08	443,500	-0.57(-3.23%)
Mar 08, 2005	17.57	17.81	17.56	17.65	406,300	+0.20(+1.18%)
Mar 07, 2005	17.60	17.61	17.20	17.45	698,700	-0.49(-2.73%)
Mar 04, 2005	17.43	17.95	17.34	17.93	497,300	+0.52(+3.02%)
Mar 03, 2005	17.06	17.50	17.05	17.41	504,800	+0.41(+2.44%)
Mar 02, 2005	16.98	17.20	16.84	17.00	323,400	+0.01(+0.03%)
Mar 01, 2005	17.27	17.38	16.86	16.99	307,400	-0.28(-1.62%)
Feb 28, 2005	17.28	17.50	16.80	17.27	424,700	+0.11(+0.67%)
Feb 25, 2005	17.07	17.39	17.07	17.16	400,100	+0.01(+0.06%)
Feb 24, 2005	17.00	17.16	16.84	17.14	409,100	+0.15(+0.88%)
Feb 23, 2005	17.05	17.09	16.93	17.00	302,600	+0.27(+1.58%)
Feb 22, 2005	17.00	17.05	16.73	16.73	370,800	-0.21(-1.27%)
Feb 18, 2005	16.73	17.08	16.73	16.95	235,600	+0.22(+1.32%)
Feb 17, 2005	17.23	17.25	16.70	16.73	320,000	-0.49(-2.87%)
Feb 16, 2005	16.66	17.30	16.63	17.22	479,400	+0.58(+3.52%)
Feb 15, 2005	16.56	16.77	16.50	16.64	278,600	+0.03(+0.18%)
Feb 14, 2005	16.73	16.77	16.56	16.61	337,200	-0.17(-1.01%)
Feb 11, 2005	16.67	16.87	16.60	16.77	394,800	+0.04(+0.21%)
Feb 10, 2005	16.29	16.84	16.27	16.74	677,800	+0.64(+4.01%)
Feb 09, 2005	16.11	16.25	16.05	16.09	729,000	+0.03(+0.19%)
Feb 08, 2005	16.00	16.33	15.85	16.07	597,200	+0.35(+2.23%)
Feb 07, 2005	15.70	15.84	15.51	15.71	266,500	+0.02(+0.13%)
Feb 04, 2005	15.79	15.89	15.63	15.70	278,300	-0.05(-0.35%)
Feb 03, 2005	15.62	15.76	15.49	15.75	837,200	+0.09(+0.54%)
Feb 02, 2005	15.48	15.68	15.28	15.66	335,800	+0.18(+1.16%)
Feb 01, 2005	15.30	15.56	15.29	15.48	302,700	+0.17(+1.11%)
Jan 31, 2005	14.82	15.44	14.82	15.31	382,600	+0.09(+0.62%)
Jan 28, 2005	15.37	15.37	15.06	15.22	426,000	-0.27(-1.74%)
Jan 27, 2005	15.43	15.55	15.29	15.49	656,800	+0.06(+0.42%)
Jan 26, 2005	15.63	15.69	15.38	15.43	396,900	-0.18(-1.19%)
Jan 25, 2005	15.52	15.88	15.47	15.61	497,800	+0.02(+0.13%)
Jan 24, 2005	15.45	15.73	15.41	15.59	351,400	+0.34(+2.23%)
Jan 21, 2005	15.40	15.40	15.25	15.25	716,800	-0.08(-0.52%)
Jan 20, 2005	15.54	15.60	15.12	15.33	505,900	-0.26(-1.64%)
Jan 19, 2005	15.68	15.81	15.54	15.59	773,200	-0.16(-1.05%)
Jan 18, 2005	15.86	16.09	15.59	15.75	493,400	+0.07(+0.45%)
Jan 14, 2005	15.51	15.69	15.30	15.68	369,800	+0.30(+1.95%)
Jan 13, 2005	15.16	15.48	15.10	15.38	615,600	+0.33(+2.16%)
Jan 12, 2005	14.90	15.15	14.88	15.05	535,400	+0.11(+0.74%)
Jan 11, 2005	14.83	15.00	14.78	14.95	333,400	+0.03(+0.17%)
Jan 10, 2005	14.87	15.05	14.84	14.92	675,800	+0.20(+1.36%)
Jan 07, 2005	15.20	15.20	14.71	14.72	606,000	-0.43(-2.84%)
Jan 06, 2005	14.91	15.26	14.82	15.15	747,500	+0.25(+1.64%)
Jan 05, 2005	14.96	15.07	14.88	14.90	556,900	-0.29(-1.88%)
Jan 04, 2005	15.29	15.44	15.13	15.19	608,400	-0.12(-0.75%)

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.