Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.10	14.28	13.83	13.83	362,435	-0.27(-1.91%)
Mar 30, 2005	14.00	14.20	13.98	14.10	159,409	+0.08(+0.55%)
Mar 29, 2005	14.10	14.13	13.92	14.02	166,289	-0.08(-0.55%)
Mar 28, 2005	14.05	14.13	14.02	14.10	120,335	+0.02(+0.16%)
Mar 24, 2005	14.30	14.33	14.07	14.07	170,832	-0.16(-1.14%)
Mar 23, 2005	14.25	14.43	14.21	14.24	362,565	-0.09(-0.64%)
Mar 22, 2005	14.39	14.41	14.30	14.33	354,776	+0.01(+0.05%)
Mar 21, 2005	14.25	14.33	14.21	14.32	85,416	+0.03(+0.22%)
Mar 18, 2005	14.31	14.34	14.24	14.29	148,504	+0.00(+0.00%)
Mar 17, 2005	14.17	14.41	14.16	14.29	104,628	+0.08(+0.54%)
Mar 16, 2005	14.48	14.48	14.06	14.21	192,511	-0.29(-1.97%)
Mar 15, 2005	14.45	14.52	14.44	14.50	127,475	+0.02(+0.11%)
Mar 14, 2005	14.55	14.67	14.44	14.48	138,639	-0.08(-0.53%)
Mar 11, 2005	14.68	14.68	14.51	14.56	266,633	+0.00(+0.00%)
Mar 10, 2005	14.55	14.60	14.38	14.56	120,076	+0.01(+0.05%)
Mar 09, 2005	14.64	14.72	14.53	14.55	152,788	-0.02(-0.16%)
Mar 08, 2005	14.56	14.60	14.46	14.57	193,419	-0.02(-0.16%)
Mar 07, 2005	14.54	14.80	14.54	14.60	180,828	-0.01(-0.05%)
Mar 04, 2005	14.52	14.61	14.47	14.61	143,052	+0.08(+0.58%)
Mar 03, 2005	14.60	14.66	14.52	14.52	83,469	-0.11(-0.74%)
Mar 02, 2005	14.64	14.67	14.59	14.63	149,932	+0.00(+0.00%)
Mar 01, 2005	14.61	14.64	14.49	14.63	181,996	+0.04(+0.26%)
Feb 28, 2005	14.55	14.68	14.45	14.59	123,451	-0.01(-0.05%)
Feb 25, 2005	14.46	14.64	14.46	14.60	92,945	+0.12(+0.80%)
Feb 24, 2005	14.48	14.56	14.45	14.48	51,405	-0.02(-0.11%)
Feb 23, 2005	14.64	14.78	14.48	14.50	141,365	-0.15(-1.00%)
Feb 22, 2005	14.64	14.87	14.64	14.64	154,735	-0.06(-0.42%)
Feb 18, 2005	14.79	14.92	14.70	14.71	324,530	-0.11(-0.73%)
Feb 17, 2005	14.77	14.91	14.77	14.81	256,638	+0.05(+0.37%)
Feb 16, 2005	14.74	14.81	14.64	14.76	138,120	+0.05(+0.31%)
Feb 15, 2005	14.66	14.75	14.61	14.71	116,181	-0.02(-0.16%)
Feb 14, 2005	14.74	14.81	14.64	14.74	378,791	+0.08(+0.58%)
Feb 11, 2005	14.33	14.75	14.27	14.65	638,545	+0.76(+5.49%)
Feb 10, 2005	14.08	14.15	13.78	13.89	122,023	-0.18(-1.26%)
Feb 09, 2005	14.11	14.19	14.00	14.07	109,042	-0.04(-0.27%)
Feb 08, 2005	14.11	14.17	14.00	14.11	103,460	-0.03(-0.22%)
Feb 07, 2005	14.06	14.19	14.02	14.14	192,251	+0.08(+0.55%)
Feb 04, 2005	13.80	14.20	13.80	14.06	227,041	+0.23(+1.67%)
Feb 03, 2005	13.80	13.83	13.70	13.83	102,032	-0.04(-0.28%)
Feb 02, 2005	13.79	13.94	13.79	13.87	132,018	+0.02(+0.17%)
Feb 01, 2005	13.56	13.87	13.54	13.84	190,693	+0.29(+2.10%)
Jan 31, 2005	13.64	13.71	13.56	13.56	71,266	-0.08(-0.62%)
Jan 28, 2005	13.64	13.67	13.49	13.64	113,325	+0.01(+0.06%)
Jan 27, 2005	13.88	13.88	13.60	13.64	131,499	-0.29(-2.05%)
Jan 26, 2005	14.14	14.14	13.88	13.92	98,137	-0.24(-1.69%)
Jan 25, 2005	14.22	14.24	14.12	14.16	158,500	+0.01(+0.05%)
Jan 24, 2005	14.33	14.33	14.06	14.15	156,034	-0.18(-1.24%)
Jan 21, 2005	14.41	14.47	14.21	14.33	93,724	-0.08(-0.53%)
Jan 20, 2005	14.27	14.41	14.13	14.41	172,260	+0.13(+0.92%)
Jan 19, 2005	14.37	14.41	14.21	14.27	299,476	-0.15(-1.01%)
Jan 18, 2005	14.29	14.43	14.22	14.42	79,055	+0.17(+1.19%)
Jan 14, 2005	14.56	14.56	14.13	14.25	117,739	-0.29(-1.96%)
Jan 13, 2005	14.50	14.66	14.44	14.54	224,185	+0.07(+0.48%)
Jan 12, 2005	14.51	14.67	14.42	14.47	65,684	-0.10(-0.69%)
Jan 11, 2005	14.75	14.78	14.51	14.57	39,462	-0.17(-1.15%)
Jan 10, 2005	14.52	14.78	14.52	14.74	233,012	+0.18(+1.22%)
Jan 07, 2005	14.90	14.90	14.56	14.56	185,111	-0.31(-2.07%)
Jan 06, 2005	14.94	15.02	14.87	14.87	104,888	-0.12(-0.77%)
Jan 05, 2005	15.02	15.04	14.90	14.98	205,881	-0.08(-0.51%)
Jan 04, 2005	15.07	15.11	15.02	15.06	177,453	-0.05(-0.31%)

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.