Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.70	14.81	14.70	14.78	111,426	+0.05(+0.35%)
Mar 30, 2005	14.68	14.72	14.61	14.72	139,942	+0.20(+1.38%)
Mar 29, 2005	14.60	14.74	14.53	14.53	60,285	-0.06(-0.44%)
Mar 28, 2005	14.67	14.74	14.59	14.59	249,819	-0.03(-0.18%)
Mar 24, 2005	14.63	14.70	14.62	14.62	151,255	-0.12(-0.79%)
Mar 23, 2005	14.65	14.80	14.62	14.73	167,682	+0.12(+0.84%)
Mar 22, 2005	14.76	14.80	14.58	14.61	111,426	-0.14(-0.96%)
Mar 21, 2005	14.77	14.78	14.66	14.75	124,289	-0.02(-0.13%)
Mar 18, 2005	14.81	14.81	14.69	14.77	111,736	-0.03(-0.17%)
Mar 17, 2005	14.79	14.83	14.74	14.80	167,837	-0.02(-0.13%)
Mar 16, 2005	14.95	15.00	14.81	14.82	282,518	-0.17(-1.16%)
Mar 15, 2005	15.18	15.18	14.95	14.99	160,398	-0.14(-0.90%)
Mar 14, 2005	15.15	15.15	15.07	15.13	183,335	+0.01(+0.04%)
Mar 11, 2005	15.22	15.22	15.07	15.12	79,966	+0.03(+0.17%)
Mar 10, 2005	15.16	15.16	15.06	15.09	145,521	+0.02(+0.13%)
Mar 09, 2005	15.12	15.16	15.07	15.07	151,255	-0.05(-0.30%)
Mar 08, 2005	15.21	15.29	15.12	15.12	173,726	-0.15(-0.97%)
Mar 07, 2005	15.29	15.33	15.25	15.27	197,902	+0.03(+0.21%)
Mar 04, 2005	15.27	15.33	15.23	15.23	368,064	+0.01(+0.04%)
Mar 03, 2005	15.33	15.33	15.15	15.23	118,710	-0.03(-0.21%)
Mar 02, 2005	15.23	15.30	15.20	15.26	231,687	+0.02(+0.13%)
Mar 01, 2005	15.23	15.27	15.19	15.24	330,561	+0.15(+1.03%)
Feb 28, 2005	15.22	15.22	15.05	15.09	206,271	-0.06(-0.43%)
Feb 25, 2005	15.01	15.15	15.00	15.15	228,277	+0.14(+0.95%)
Feb 24, 2005	15.03	15.04	14.93	15.01	158,694	+0.04(+0.26%)
Feb 23, 2005	14.86	15.00	14.86	14.97	428,814	+0.07(+0.48%)
Feb 22, 2005	14.92	15.03	14.87	14.90	189,224	-0.05(-0.30%)
Feb 18, 2005	14.96	14.98	14.91	14.94	216,964	+0.09(+0.61%)
Feb 17, 2005	15.13	15.13	14.85	14.85	493,284	-0.21(-1.41%)
Feb 16, 2005	15.16	15.16	15.04	15.07	388,676	-0.06(-0.38%)
Feb 15, 2005	15.13	15.16	15.07	15.13	234,476	+0.10(+0.64%)
Feb 14, 2005	15.10	15.13	15.00	15.03	127,699	-0.02(-0.13%)
Feb 11, 2005	14.96	15.09	14.94	15.05	129,713	+0.10(+0.69%)
Feb 10, 2005	15.00	15.02	14.93	14.94	379,997	-0.08(-0.52%)
Feb 09, 2005	15.15	15.23	15.02	15.02	548,920	-0.17(-1.10%)
Feb 08, 2005	15.25	15.27	15.18	15.19	119,020	-0.03(-0.21%)
Feb 07, 2005	15.20	15.29	15.16	15.22	224,868	-0.10(-0.67%)
Feb 04, 2005	15.11	15.33	15.11	15.33	808,812	+0.22(+1.45%)
Feb 03, 2005	15.11	15.14	15.05	15.11	589,988	+0.05(+0.30%)
Feb 02, 2005	15.00	15.09	14.95	15.06	216,034	+0.15(+1.04%)
Feb 01, 2005	14.93	14.98	14.88	14.91	163,343	+0.08(+0.52%)
Jan 31, 2005	14.85	14.89	14.72	14.83	573,716	-0.01(-0.09%)
Jan 28, 2005	14.85	14.87	14.73	14.84	465,234	-0.16(-1.08%)
Jan 27, 2005	15.00	15.00	14.83	15.00	491,424	-0.06(-0.43%)
Jan 26, 2005	14.99	15.07	14.87	15.07	232,771	+0.19(+1.26%)
Jan 25, 2005	15.14	15.14	14.85	14.88	265,936	-0.13(-0.86%)
Jan 24, 2005	14.98	15.16	14.98	15.01	265,161	+0.03(+0.22%)
Jan 21, 2005	15.02	15.10	14.98	14.98	418,741	+0.00(+0.00%)
Jan 20, 2005	15.03	15.12	14.98	14.98	180,235	-0.20(-1.32%)
Jan 19, 2005	15.23	15.34	15.12	15.18	195,733	-0.12(-0.76%)
Jan 18, 2005	15.14	15.30	15.08	15.29	236,491	+0.12(+0.81%)
Jan 14, 2005	15.23	15.23	15.13	15.17	183,954	+0.00(+0.00%)
Jan 13, 2005	15.31	15.31	15.16	15.17	368,374	-0.20(-1.30%)
Jan 12, 2005	15.27	15.40	15.23	15.37	189,689	-0.05(-0.33%)
Jan 11, 2005	15.47	15.47	15.36	15.42	165,977	+0.05(+0.34%)
Jan 10, 2005	15.54	15.54	15.37	15.37	1,330,922	-0.18(-1.16%)
Jan 07, 2005	15.58	15.64	15.54	15.55	289,027	+0.02(+0.12%)
Jan 06, 2005	15.50	15.53	15.43	15.53	201,002	+0.16(+1.05%)
Jan 05, 2005	15.45	15.58	15.37	15.37	240,210	-0.14(-0.87%)
Jan 04, 2005	15.62	15.66	15.40	15.51	179,460	-0.08(-0.50%)

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.