Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.07	14.29	13.85	14.02	22,351	-0.16(-1.16%)
Mar 30, 2005	14.10	14.31	14.10	14.19	12,646	+0.23(+1.62%)
Mar 29, 2005	14.07	14.34	13.96	13.96	15,205	-0.24(-1.68%)
Mar 28, 2005	13.86	14.29	13.86	14.20	33,027	+0.21(+1.48%)
Mar 24, 2005	14.04	14.09	13.95	13.99	55,860	+0.16(+1.17%)
Mar 23, 2005	14.10	14.10	13.73	13.83	39,099	-0.29(-2.05%)
Mar 22, 2005	14.01	14.21	14.01	14.12	15,010	+0.01(+0.09%)
Mar 21, 2005	13.94	14.12	13.75	14.11	20,194	+0.23(+1.67%)
Mar 18, 2005	14.21	14.21	13.75	13.87	74,252	-0.13(-0.92%)
Mar 17, 2005	14.09	14.21	13.97	14.00	27,905	-0.19(-1.33%)
Mar 16, 2005	14.09	14.45	14.09	14.19	37,311	+0.06(+0.43%)
Mar 15, 2005	14.45	14.56	14.09	14.13	21,118	-0.06(-0.43%)
Mar 14, 2005	14.30	14.36	14.07	14.19	47,333	+0.09(+0.65%)
Mar 11, 2005	14.60	14.60	14.06	14.10	36,040	-0.32(-2.24%)
Mar 10, 2005	14.27	14.65	14.27	14.42	250,161	+0.01(+0.08%)
Mar 09, 2005	14.19	14.57	14.17	14.41	38,986	+0.21(+1.50%)
Mar 08, 2005	14.64	14.64	14.17	14.20	48,755	-0.32(-2.23%)
Mar 07, 2005	14.36	14.62	14.36	14.52	16,535	-0.05(-0.33%)
Mar 04, 2005	14.65	14.65	14.45	14.57	52,544	-0.02(-0.17%)
Mar 03, 2005	14.65	14.65	14.51	14.59	15,035	+0.10(+0.67%)
Mar 02, 2005	14.44	14.59	14.34	14.50	38,725	-0.09(-0.63%)
Mar 01, 2005	14.34	14.60	14.29	14.59	80,947	+0.40(+2.80%)
Feb 28, 2005	14.47	14.48	14.19	14.19	33,540	-0.30(-2.06%)
Feb 25, 2005	14.09	14.62	14.09	14.49	31,808	+0.21(+1.45%)
Feb 24, 2005	14.56	14.56	14.01	14.28	31,561	+0.12(+0.86%)
Feb 23, 2005	14.55	14.55	14.01	14.16	27,086	-0.09(-0.60%)
Feb 22, 2005	14.39	14.39	14.22	14.25	68,354	-0.14(-0.98%)
Feb 18, 2005	14.50	14.50	14.38	14.39	11,632	+0.00(+0.00%)
Feb 17, 2005	14.48	14.48	14.39	14.39	45,242	-0.09(-0.63%)
Feb 16, 2005	14.58	14.62	14.44	14.48	38,137	-0.21(-1.41%)
Feb 15, 2005	14.61	14.73	14.35	14.69	34,998	+0.01(+0.08%)
Feb 14, 2005	14.71	14.78	14.62	14.67	16,041	-0.03(-0.21%)
Feb 11, 2005	14.38	14.70	14.37	14.70	58,618	+0.26(+1.77%)
Feb 10, 2005	14.51	14.51	14.34	14.45	28,810	+0.10(+0.72%)
Feb 09, 2005	14.33	14.58	14.33	14.34	35,209	-0.12(-0.80%)
Feb 08, 2005	14.33	14.55	14.33	14.46	321,965	+0.01(+0.04%)
Feb 07, 2005	14.62	14.62	14.31	14.45	74,831	+0.05(+0.34%)
Feb 04, 2005	14.50	14.50	14.36	14.40	89,537	-0.24(-1.63%)
Feb 03, 2005	14.62	14.65	14.34	14.64	31,854	-0.01(-0.04%)
Feb 02, 2005	14.50	14.65	14.36	14.65	21,558	+0.06(+0.42%)
Feb 01, 2005	14.65	14.65	14.56	14.59	39,457	-0.06(-0.42%)
Jan 31, 2005	14.83	14.92	14.64	14.65	29,917	+0.04(+0.25%)
Jan 28, 2005	14.51	14.83	14.48	14.61	25,499	-0.29(-1.97%)
Jan 27, 2005	14.76	14.95	14.75	14.91	26,572	+0.14(+0.95%)
Jan 26, 2005	14.26	14.77	14.25	14.76	49,756	+0.48(+3.33%)
Jan 25, 2005	14.28	14.33	14.09	14.29	178,487	+0.07(+0.47%)
Jan 24, 2005	14.34	14.34	14.20	14.22	16,337	-0.10(-0.68%)
Jan 21, 2005	14.08	14.32	13.95	14.32	28,680	+0.36(+2.58%)
Jan 20, 2005	13.86	13.98	13.82	13.96	13,147	-0.02(-0.13%)
Jan 19, 2005	14.23	14.23	13.93	13.98	31,000	-0.03(-0.22%)
Jan 18, 2005	13.88	14.28	13.86	14.01	34,200	+0.00(+0.00%)
Jan 14, 2005	14.03	14.15	13.89	14.01	16,260	+0.04(+0.31%)
Jan 13, 2005	13.89	14.09	13.89	13.97	27,943	-0.10(-0.74%)
Jan 12, 2005	14.23	14.23	13.86	14.07	10,188	-0.03(-0.22%)
Jan 11, 2005	14.47	14.47	14.00	14.10	37,901	-0.23(-1.62%)
Jan 10, 2005	14.28	14.39	14.23	14.33	25,934	-0.03(-0.21%)
Jan 07, 2005	14.65	14.65	14.28	14.36	26,447	-0.15(-1.01%)
Jan 06, 2005	14.38	14.55	14.35	14.51	21,318	+0.07(+0.47%)
Jan 05, 2005	14.59	14.67	14.36	14.44	29,917	-0.23(-1.54%)
Jan 04, 2005	14.92	14.92	14.60	14.67	25,767	-0.07(-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.