Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.19	15.72	15.19	15.71	67,038	+0.45(+2.97%)
Mar 30, 2005	15.65	15.73	15.18	15.26	92,518	-0.17(-1.09%)
Mar 29, 2005	15.68	15.80	15.24	15.43	242,228	-0.23(-1.45%)
Mar 28, 2005	15.30	15.81	15.09	15.66	373,770	-0.04(-0.27%)
Mar 24, 2005	16.06	16.64	15.35	15.70	395,534	-0.62(-3.80%)
Mar 23, 2005	16.75	16.77	16.04	16.32	197,950	-0.54(-3.18%)
Mar 22, 2005	17.28	17.48	16.80	16.85	129,351	-0.62(-3.55%)
Mar 21, 2005	17.63	17.81	17.37	17.48	169,137	-0.39(-2.21%)
Mar 18, 2005	18.46	18.46	17.65	17.87	168,179	-0.16(-0.88%)
Mar 17, 2005	18.28	18.84	17.73	18.03	179,255	-0.78(-4.15%)
Mar 16, 2005	19.12	19.14	17.86	18.81	169,557	-0.46(-2.39%)
Mar 15, 2005	19.63	20.40	19.12	19.27	166,865	-1.12(-5.47%)
Mar 14, 2005	22.68	23.24	19.29	20.38	384,274	-4.08(-16.69%)
Mar 11, 2005	24.24	24.54	24.24	24.47	35,754	+0.01(+0.03%)
Mar 10, 2005	24.74	25.00	24.18	24.46	44,749	-0.49(-1.98%)
Mar 09, 2005	25.91	25.91	24.42	24.95	50,146	-0.66(-2.59%)
Mar 08, 2005	25.74	25.78	25.54	25.62	112,392	-0.04(-0.16%)
Mar 07, 2005	25.74	25.78	24.82	25.66	91,019	+0.58(+2.31%)
Mar 04, 2005	25.53	25.53	24.54	25.08	49,537	-0.35(-1.38%)
Mar 03, 2005	25.82	25.91	24.83	25.43	82,202	-0.38(-1.46%)
Mar 02, 2005	24.68	25.81	24.15	25.81	200,859	+1.17(+4.73%)
Mar 01, 2005	22.00	24.65	22.00	24.64	275,214	+2.15(+9.54%)
Feb 28, 2005	22.59	22.59	21.37	22.50	46,470	-0.14(-0.63%)
Feb 25, 2005	21.81	22.64	21.74	22.64	83,284	+1.01(+4.69%)
Feb 24, 2005	22.58	22.62	21.03	21.63	76,141	-1.07(-4.69%)
Feb 23, 2005	20.65	22.69	20.65	22.69	86,345	+2.10(+10.22%)
Feb 22, 2005	21.21	21.77	20.00	20.59	75,850	-0.74(-3.46%)
Feb 18, 2005	22.58	22.58	20.54	21.32	45,356	-1.00(-4.47%)
Feb 17, 2005	22.69	22.69	22.00	22.32	29,338	-0.36(-1.59%)
Feb 16, 2005	22.29	22.68	22.20	22.68	74,828	+0.83(+3.80%)
Feb 15, 2005	22.14	22.64	21.43	21.85	54,451	-0.27(-1.21%)
Feb 14, 2005	20.71	22.44	20.29	22.12	67,352	+1.18(+5.65%)
Feb 11, 2005	21.44	21.47	20.24	20.94	53,005	-0.25(-1.19%)
Feb 10, 2005	22.64	22.71	20.66	21.19	63,576	-1.41(-6.23%)
Feb 09, 2005	22.64	22.75	22.25	22.60	86,967	+0.13(+0.60%)
Feb 08, 2005	21.80	23.20	21.15	22.46	110,082	+0.20(+0.90%)
Feb 07, 2005	21.35	22.64	21.22	22.26	162,918	+1.02(+4.82%)
Feb 04, 2005	20.75	21.24	20.37	21.24	59,785	+0.32(+1.52%)
Feb 03, 2005	20.72	20.92	20.37	20.92	23,378	+0.21(+1.01%)
Feb 02, 2005	20.41	20.98	20.41	20.71	46,658	+0.19(+0.94%)
Feb 01, 2005	20.81	20.88	20.32	20.52	124,322	-0.17(-0.81%)
Jan 31, 2005	19.34	21.01	18.98	20.69	294,399	+1.69(+8.92%)
Jan 28, 2005	16.62	19.06	16.62	18.99	163,303	+2.13(+12.63%)
Jan 27, 2005	17.61	18.22	16.37	16.86	138,507	-0.59(-3.36%)
Jan 26, 2005	17.68	17.73	16.98	17.45	172,496	-0.49(-2.71%)
Jan 25, 2005	18.81	18.93	17.33	17.94	241,697	-1.38(-7.16%)
Jan 24, 2005	20.43	20.69	19.29	19.32	98,355	-1.48(-7.13%)
Jan 21, 2005	21.13	21.53	20.80	20.80	33,835	-0.42(-1.98%)
Jan 20, 2005	21.30	21.42	21.21	21.22	27,610	-0.08(-0.35%)
Jan 19, 2005	21.38	21.44	21.02	21.30	57,656	-0.04(-0.20%)
Jan 18, 2005	20.96	21.46	20.52	21.34	70,821	+0.68(+3.29%)
Jan 14, 2005	20.33	21.17	20.33	20.66	50,488	+0.02(+0.08%)
Jan 13, 2005	21.80	21.80	20.30	20.64	68,515	-0.58(-2.73%)
Jan 12, 2005	20.33	21.53	19.60	21.22	64,750	+0.91(+4.50%)
Jan 11, 2005	20.67	20.67	19.32	20.31	68,039	+0.06(+0.29%)
Jan 10, 2005	21.60	21.77	20.24	20.25	95,034	-0.28(-1.35%)
Jan 07, 2005	21.34	21.39	19.45	20.53	103,232	-0.45(-2.16%)
Jan 06, 2005	19.00	21.17	19.00	20.98	158,322	+1.56(+8.03%)
Jan 05, 2005	22.06	22.06	18.17	19.42	334,528	-2.29(-10.54%)
Jan 04, 2005	22.70	23.26	21.27	21.71	214,831	-0.88(-3.90%)

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.