Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.16	15.16	14.77	15.08	54,053	+0.07(+0.48%)
Mar 30, 2005	14.97	15.23	14.80	15.01	62,130	+0.41(+2.79%)
Mar 29, 2005	15.23	15.23	14.59	14.60	46,502	-0.47(-3.13%)
Mar 28, 2005	15.17	15.23	14.82	15.08	38,884	+0.13(+0.87%)
Mar 24, 2005	15.14	15.14	14.81	14.95	8,443	+0.03(+0.19%)
Mar 23, 2005	14.95	15.10	14.85	14.92	11,449	-0.06(-0.38%)
Mar 22, 2005	15.11	15.32	14.97	14.98	16,582	-0.14(-0.91%)
Mar 21, 2005	15.12	15.22	15.11	15.11	12,545	-0.20(-1.32%)
Mar 18, 2005	15.41	15.41	15.12	15.31	67,784	-0.04(-0.23%)
Mar 17, 2005	15.34	15.36	15.19	15.35	26,647	+0.16(+1.04%)
Mar 16, 2005	15.20	15.34	15.19	15.19	12,739	-0.06(-0.42%)
Mar 15, 2005	15.41	15.43	15.26	15.26	9,168	-0.08(-0.52%)
Mar 14, 2005	15.46	15.46	15.19	15.34	18,258	+0.14(+0.95%)
Mar 11, 2005	15.19	15.31	15.19	15.19	22,030	-0.11(-0.71%)
Mar 10, 2005	15.20	15.55	15.20	15.30	21,694	+0.03(+0.19%)
Mar 09, 2005	15.13	15.41	15.13	15.27	8,663	+0.01(+0.05%)
Mar 08, 2005	15.31	15.41	15.26	15.26	40,655	-0.04(-0.28%)
Mar 07, 2005	15.12	15.41	15.12	15.31	19,358	-0.07(-0.47%)
Mar 04, 2005	14.90	15.41	14.80	15.38	10,177	+0.41(+2.74%)
Mar 03, 2005	14.97	14.98	14.67	14.97	17,539	+0.09(+0.58%)
Mar 02, 2005	14.57	15.03	14.57	14.88	27,662	+0.19(+1.32%)
Mar 01, 2005	14.89	14.99	14.49	14.69	8,788	+0.20(+1.39%)
Feb 28, 2005	15.08	15.08	14.36	14.49	26,584	-0.58(-3.82%)
Feb 25, 2005	14.38	15.06	14.11	15.06	19,931	+0.66(+4.60%)
Feb 24, 2005	14.27	14.40	14.00	14.40	13,646	+0.41(+2.93%)
Feb 23, 2005	13.90	14.51	13.87	13.99	65,098	+0.06(+0.41%)
Feb 22, 2005	14.77	14.94	13.92	13.93	49,972	-0.86(-5.79%)
Feb 18, 2005	15.46	15.46	14.77	14.79	16,424	-0.35(-2.28%)
Feb 17, 2005	15.49	15.75	15.13	15.13	50,847	-0.30(-1.96%)
Feb 16, 2005	15.34	15.77	15.34	15.44	7,401	+0.09(+0.56%)
Feb 15, 2005	15.54	15.85	15.35	15.35	8,421	-0.44(-2.78%)
Feb 14, 2005	15.84	16.10	15.77	15.79	7,237	-0.41(-2.53%)
Feb 11, 2005	15.29	16.20	15.29	16.20	10,143	+0.52(+3.31%)
Feb 10, 2005	15.47	15.81	15.16	15.68	25,211	+0.56(+3.71%)
Feb 09, 2005	15.77	15.96	15.12	15.12	13,671	-0.96(-5.96%)
Feb 08, 2005	15.84	16.08	15.79	16.08	5,647	+0.30(+1.87%)
Feb 07, 2005	15.54	16.05	15.54	15.78	15,043	-0.10(-0.63%)
Feb 04, 2005	15.88	15.88	15.74	15.88	7,506	+0.03(+0.18%)
Feb 03, 2005	15.82	15.95	15.48	15.85	11,621	+0.04(+0.23%)
Feb 02, 2005	15.87	15.93	15.75	15.82	10,865	-0.07(-0.45%)
Feb 01, 2005	16.05	16.06	15.77	15.89	21,452	+0.03(+0.18%)
Jan 31, 2005	15.79	15.88	15.34	15.86	19,798	+0.35(+2.27%)
Jan 28, 2005	15.30	15.70	15.18	15.51	9,456	-0.32(-2.00%)
Jan 27, 2005	15.28	15.85	15.26	15.82	3,468	+0.09(+0.57%)
Jan 26, 2005	15.53	15.73	15.12	15.73	6,285	+0.54(+3.58%)
Jan 25, 2005	15.63	15.77	15.19	15.19	5,341	-0.14(-0.89%)
Jan 24, 2005	15.44	15.79	15.26	15.33	5,350	+0.14(+0.91%)
Jan 21, 2005	15.39	15.82	15.19	15.19	13,123	-0.29(-1.87%)
Jan 20, 2005	15.49	15.64	15.20	15.48	9,808	-0.13(-0.83%)
Jan 19, 2005	15.55	16.05	15.55	15.61	23,233	-0.31(-1.94%)
Jan 18, 2005	15.21	15.98	15.21	15.92	19,115	+0.55(+3.56%)
Jan 14, 2005	15.90	15.90	15.33	15.37	31,481	-0.29(-1.84%)
Jan 13, 2005	15.98	15.98	15.37	15.66	64,003	-0.05(-0.32%)
Jan 12, 2005	15.67	15.85	15.53	15.71	24,407	+0.00(+0.00%)
Jan 11, 2005	15.48	15.79	15.24	15.71	55,453	+0.11(+0.69%)
Jan 10, 2005	15.71	16.01	15.54	15.60	27,740	-0.50(-3.13%)
Jan 07, 2005	16.11	16.11	15.50	16.11	26,850	+0.09(+0.54%)
Jan 06, 2005	16.21	16.44	16.02	16.02	21,558	-0.40(-2.46%)
Jan 05, 2005	16.20	16.66	16.20	16.42	25,894	+0.32(+1.97%)
Jan 04, 2005	16.90	17.23	16.02	16.11	28,697	-0.68(-4.03%)

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.